Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.60 | 10.75 | 10.33 | 10.38 | 929,580 | -0.25(-2.33%) |
Jan 28, 2021 | 10.69 | 10.74 | 10.51 | 10.63 | 857,091 | +0.28(+2.74%) |
Jan 27, 2021 | 10.80 | 11.05 | 10.29 | 10.35 | 766,732 | -0.68(-6.18%) |
Jan 26, 2021 | 11.24 | 11.24 | 11.01 | 11.03 | 376,972 | -0.12(-1.03%) |
Jan 25, 2021 | 11.04 | 11.20 | 10.76 | 11.14 | 505,796 | -0.07(-0.63%) |
Jan 22, 2021 | 10.78 | 11.23 | 10.75 | 11.21 | 508,738 | +0.27(+2.42%) |
Jan 21, 2021 | 11.22 | 11.28 | 10.92 | 10.95 | 546,940 | -0.28(-2.52%) |
Jan 20, 2021 | 11.21 | 11.30 | 11.12 | 11.23 | 526,955 | -0.03(-0.24%) |
Jan 19, 2021 | 11.29 | 11.32 | 11.11 | 11.26 | 602,707 | +0.06(+0.55%) |
Jan 15, 2021 | 11.13 | 11.34 | 11.01 | 11.20 | 758,983 | -0.19(-1.71%) |
Jan 14, 2021 | 11.23 | 11.50 | 11.18 | 11.39 | 524,595 | +0.27(+2.47%) |
Jan 13, 2021 | 11.12 | 11.26 | 10.96 | 11.12 | 477,345 | -0.09(-0.79%) |
Jan 12, 2021 | 11.06 | 11.36 | 10.99 | 11.21 | 521,080 | +0.14(+1.28%) |
Jan 11, 2021 | 10.59 | 11.08 | 10.39 | 11.06 | 640,854 | +0.55(+5.22%) |
Jan 08, 2021 | 10.82 | 10.86 | 10.28 | 10.52 | 519,923 | -0.22(-2.06%) |
Jan 07, 2021 | 10.75 | 10.87 | 10.63 | 10.74 | 919,636 | +0.10(+0.91%) |
Jan 06, 2021 | 10.01 | 10.92 | 10.01 | 10.64 | 1,767,887 | +0.92(+9.47%) |
Jan 05, 2021 | 9.577 | 9.834 | 9.577 | 9.719 | 557,424 | +0.09(+0.92%) |
Jan 04, 2021 | 9.736 | 9.852 | 9.462 | 9.630 | 832,478 | -0.05(-0.55%) |
Dec 31, 2020 | 9.683 | 9.683 | 9.683 | 313,518 | +0.12(+1.20%) | |
Dec 30, 2020 | 9.524 | 9.666 | 9.489 | 9.568 | 313,518 | +0.08(+0.84%) |
Dec 29, 2020 | 9.648 | 9.728 | 9.453 | 9.489 | 505,490 | -0.17(-1.74%) |
Dec 28, 2020 | 9.497 | 9.701 | 9.418 | 9.657 | 666,066 | +0.22(+2.35%) |
Dec 24, 2020 | 9.471 | 9.471 | 9.312 | 9.435 | 210,703 | +0.00(+0.00%) |
Dec 23, 2020 | 9.267 | 9.444 | 9.223 | 9.435 | 385,590 | +0.24(+2.60%) |
Dec 22, 2020 | 9.267 | 9.267 | 9.143 | 9.197 | 528,825 | -0.02(-0.19%) |
Dec 21, 2020 | 9.418 | 9.506 | 9.081 | 9.214 | 562,382 | -0.23(-2.44%) |
Dec 18, 2020 | 9.418 | 9.630 | 9.382 | 9.444 | 2,982,609 | +0.02(+0.19%) |
Dec 17, 2020 | 9.551 | 9.551 | 9.303 | 9.427 | 540,161 | -0.08(-0.84%) |
Dec 16, 2020 | 9.515 | 9.546 | 9.387 | 9.506 | 619,828 | +0.07(+0.75%) |
Dec 15, 2020 | 9.258 | 9.489 | 9.170 | 9.435 | 503,447 | +0.27(+2.90%) |
Dec 14, 2020 | 9.391 | 9.396 | 9.166 | 9.170 | 612,742 | -0.03(-0.29%) |
Dec 11, 2020 | 9.161 | 9.267 | 9.126 | 9.197 | 347,745 | -0.12(-1.24%) |
Dec 10, 2020 | 9.223 | 9.382 | 9.197 | 9.312 | 429,369 | -0.03(-0.28%) |
Dec 09, 2020 | 9.409 | 9.502 | 9.281 | 9.338 | 585,688 | +0.04(+0.48%) |
Dec 08, 2020 | 9.055 | 9.312 | 9.055 | 9.294 | 505,718 | +0.12(+1.25%) |
Dec 07, 2020 | 9.205 | 9.263 | 9.024 | 9.179 | 469,782 | -0.09(-0.96%) |
Dec 04, 2020 | 9.117 | 9.285 | 9.090 | 9.267 | 548,845 | +0.33(+3.66%) |
Dec 03, 2020 | 8.904 | 9.037 | 8.789 | 8.940 | 427,055 | +0.05(+0.60%) |
Dec 02, 2020 | 8.657 | 8.913 | 8.657 | 8.887 | 409,577 | +0.22(+2.55%) |
Dec 01, 2020 | 8.772 | 8.887 | 8.648 | 8.665 | 510,994 | +0.11(+1.24%) |
Nov 30, 2020 | 8.913 | 8.940 | 8.533 | 8.559 | 557,043 | -0.42(-4.64%) |
Nov 27, 2020 | 9.108 | 9.170 | 8.878 | 8.975 | 209,686 | -0.17(-1.84%) |
Nov 25, 2020 | 9.258 | 9.409 | 9.055 | 9.143 | 394,179 | -0.24(-2.55%) |
Nov 24, 2020 | 9.170 | 9.502 | 9.161 | 9.382 | 619,610 | +0.42(+4.74%) |
Nov 23, 2020 | 9.002 | 9.081 | 8.882 | 8.958 | 636,769 | +0.13(+1.50%) |
Nov 20, 2020 | 8.727 | 8.922 | 8.648 | 8.825 | 600,363 | +0.02(+0.20%) |
Nov 19, 2020 | 8.780 | 8.842 | 8.626 | 8.807 | 367,163 | -0.02(-0.20%) |
Nov 18, 2020 | 9.090 | 9.143 | 8.825 | 8.825 | 457,214 | -0.17(-1.87%) |
Nov 17, 2020 | 8.887 | 9.042 | 8.745 | 8.993 | 560,956 | -0.08(-0.88%) |
Nov 16, 2020 | 9.037 | 9.117 | 8.843 | 9.073 | 557,831 | +0.41(+4.70%) |
Nov 13, 2020 | 8.568 | 8.763 | 8.524 | 8.665 | 739,890 | +0.22(+2.62%) |
Nov 12, 2020 | 8.444 | 8.559 | 8.280 | 8.444 | 695,927 | -0.19(-2.15%) |
Nov 11, 2020 | 8.904 | 8.904 | 8.431 | 8.630 | 681,508 | -0.26(-2.89%) |
Nov 10, 2020 | 8.665 | 9.011 | 8.665 | 8.887 | 816,429 | +0.10(+1.11%) |
Nov 09, 2020 | 8.126 | 8.958 | 8.037 | 8.789 | 1,025,631 | +1.36(+18.36%) |
Nov 06, 2020 | 7.630 | 7.665 | 7.400 | 7.426 | 571,892 | -0.11(-1.41%) |
Nov 05, 2020 | 7.258 | 7.634 | 7.249 | 7.532 | 676,870 | +0.33(+4.55%) |
Nov 04, 2020 | 7.615 | 7.615 | 7.179 | 7.205 | 633,597 | -0.68(-8.64%) |
Nov 03, 2020 | 7.921 | 7.991 | 7.816 | 7.886 | 528,156 | +0.19(+2.50%) |