Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.723 | 9.732 | 9.522 | 9.575 | 17,126,834 | -0.21(-2.15%) |
Jan 28, 2021 | 9.785 | 9.872 | 9.706 | 9.785 | 9,255,314 | +0.11(+1.08%) |
Jan 27, 2021 | 9.671 | 9.872 | 9.610 | 9.680 | 9,846,662 | -0.13(-1.34%) |
Jan 26, 2021 | 9.653 | 9.855 | 9.592 | 9.811 | 6,440,154 | +0.21(+2.19%) |
Jan 25, 2021 | 9.715 | 9.828 | 9.496 | 9.601 | 10,366,963 | -0.11(-1.08%) |
Jan 22, 2021 | 9.785 | 9.828 | 9.575 | 9.706 | 8,343,238 | -0.14(-1.42%) |
Jan 21, 2021 | 9.715 | 9.907 | 9.688 | 9.846 | 6,225,178 | +0.02(+0.18%) |
Jan 20, 2021 | 9.618 | 9.872 | 9.557 | 9.828 | 6,437,175 | +0.25(+2.56%) |
Jan 19, 2021 | 9.750 | 9.767 | 9.566 | 9.583 | 6,263,587 | -0.09(-0.90%) |
Jan 15, 2021 | 9.916 | 9.916 | 9.671 | 9.671 | 7,563,302 | -0.30(-2.98%) |
Jan 14, 2021 | 10.01 | 10.07 | 9.925 | 9.969 | 4,999,238 | -0.03(-0.35%) |
Jan 13, 2021 | 10.13 | 10.13 | 9.934 | 10.00 | 6,597,571 | -0.18(-1.72%) |
Jan 12, 2021 | 10.06 | 10.23 | 9.995 | 10.18 | 4,724,730 | +0.08(+0.78%) |
Jan 11, 2021 | 9.942 | 10.14 | 9.942 | 10.10 | 4,313,600 | +0.04(+0.35%) |
Jan 08, 2021 | 10.19 | 10.25 | 9.934 | 10.06 | 4,247,716 | -0.16(-1.54%) |
Jan 07, 2021 | 10.26 | 10.30 | 10.13 | 10.22 | 6,613,212 | -0.09(-0.85%) |
Jan 06, 2021 | 10.05 | 10.40 | 10.05 | 10.31 | 8,520,983 | +0.28(+2.79%) |
Jan 05, 2021 | 9.934 | 10.11 | 9.934 | 10.03 | 8,749,282 | +0.07(+0.70%) |
Jan 04, 2021 | 10.24 | 10.30 | 9.934 | 9.960 | 8,514,779 | -0.34(-3.31%) |
Dec 31, 2020 | 10.30 | 10.30 | 10.30 | 3,000,450 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.22 | 10.30 | 10.20 | 10.27 | 3,000,450 | +0.12(+1.21%) |
Dec 29, 2020 | 10.24 | 10.24 | 10.09 | 10.15 | 2,871,420 | +0.01(+0.09%) |
Dec 28, 2020 | 10.25 | 10.29 | 10.13 | 10.14 | 2,089,841 | -0.04(-0.43%) |
Dec 24, 2020 | 10.19 | 10.20 | 10.10 | 10.19 | 1,094,493 | +0.07(+0.69%) |
Dec 23, 2020 | 10.10 | 10.20 | 10.09 | 10.12 | 2,323,834 | +0.05(+0.52%) |
Dec 22, 2020 | 10.07 | 10.17 | 10.06 | 10.06 | 5,712,088 | +0.03(+0.26%) |
Dec 21, 2020 | 9.986 | 10.06 | 9.767 | 10.04 | 5,366,761 | -0.17(-1.63%) |
Dec 18, 2020 | 10.10 | 10.24 | 10.04 | 10.20 | 16,020,800 | +0.09(+0.86%) |
Dec 17, 2020 | 10.09 | 10.12 | 9.977 | 10.12 | 4,445,951 | +0.14(+1.40%) |
Dec 16, 2020 | 10.07 | 10.14 | 9.969 | 9.977 | 3,708,951 | -0.12(-1.21%) |
Dec 15, 2020 | 10.02 | 10.18 | 9.995 | 10.10 | 4,751,701 | +0.24(+2.40%) |
Dec 14, 2020 | 10.13 | 10.15 | 9.864 | 9.864 | 5,081,082 | -0.15(-1.49%) |
Dec 11, 2020 | 9.969 | 10.06 | 9.899 | 10.01 | 7,206,355 | -0.08(-0.78%) |
Dec 10, 2020 | 10.14 | 10.20 | 10.05 | 10.09 | 7,051,307 | -0.07(-0.69%) |
Dec 09, 2020 | 10.09 | 10.20 | 10.07 | 10.16 | 8,162,394 | +0.06(+0.61%) |
Dec 08, 2020 | 9.890 | 10.14 | 9.890 | 10.10 | 6,247,463 | +0.17(+1.67%) |
Dec 07, 2020 | 10.05 | 10.05 | 9.855 | 9.934 | 6,635,867 | -0.17(-1.65%) |
Dec 04, 2020 | 10.05 | 10.17 | 10.04 | 10.10 | 5,266,340 | +0.09(+0.87%) |
Dec 03, 2020 | 10.06 | 10.14 | 9.977 | 10.01 | 4,651,952 | -0.03(-0.26%) |
Dec 02, 2020 | 10.05 | 10.15 | 10.01 | 10.04 | 5,421,854 | -0.05(-0.52%) |
Dec 01, 2020 | 10.04 | 10.16 | 10.00 | 10.09 | 5,257,264 | +0.18(+1.77%) |
Nov 30, 2020 | 9.960 | 10.02 | 9.833 | 9.916 | 7,221,122 | -0.13(-1.31%) |
Nov 27, 2020 | 10.06 | 10.13 | 9.969 | 10.05 | 3,003,885 | -0.10(-0.95%) |
Nov 25, 2020 | 10.17 | 10.21 | 10.09 | 10.14 | 6,886,999 | -0.18(-1.78%) |
Nov 24, 2020 | 10.09 | 10.34 | 10.06 | 10.33 | 11,527,058 | +0.20(+1.99%) |
Nov 23, 2020 | 10.33 | 10.33 | 10.08 | 10.13 | 7,428,808 | -0.21(-2.05%) |
Nov 20, 2020 | 10.36 | 10.42 | 10.29 | 10.34 | 4,557,918 | +0.01(+0.08%) |
Nov 19, 2020 | 10.22 | 10.35 | 10.14 | 10.33 | 4,420,053 | +0.07(+0.68%) |
Nov 18, 2020 | 10.35 | 10.40 | 10.25 | 10.26 | 4,930,965 | -0.08(-0.75%) |
Nov 17, 2020 | 10.41 | 10.44 | 10.26 | 10.34 | 6,772,800 | -0.19(-1.81%) |
Nov 16, 2020 | 10.40 | 10.60 | 10.23 | 10.53 | 6,594,188 | +0.31(+3.05%) |
Nov 13, 2020 | 10.03 | 10.26 | 9.983 | 10.22 | 5,051,237 | +0.21(+2.08%) |
Nov 12, 2020 | 10.16 | 10.27 | 9.853 | 10.01 | 12,655,080 | -0.33(-3.19%) |
Nov 11, 2020 | 10.34 | 10.45 | 10.22 | 10.34 | 8,317,661 | +0.06(+0.59%) |
Nov 10, 2020 | 10.23 | 10.29 | 10.10 | 10.28 | 11,015,988 | -0.16(-1.50%) |
Nov 09, 2020 | 10.56 | 10.75 | 10.34 | 10.43 | 11,131,615 | +0.45(+4.51%) |
Nov 06, 2020 | 10.16 | 10.34 | 9.866 | 9.983 | 7,797,205 | +0.01(+0.09%) |
Nov 05, 2020 | 9.706 | 10.07 | 9.654 | 9.974 | 5,930,136 | +0.36(+3.79%) |
Nov 04, 2020 | 9.628 | 9.706 | 9.472 | 9.610 | 6,105,742 | -0.04(-0.45%) |
Nov 03, 2020 | 9.515 | 9.697 | 9.463 | 9.654 | 3,833,558 | +0.25(+2.67%) |