Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.945 | 9.948 | 9.721 | 9.791 | 175,571 | -0.15(-1.48%) |
Jan 28, 2021 | 10.03 | 10.04 | 9.907 | 9.938 | 112,650 | -0.06(-0.56%) |
Jan 27, 2021 | 10.03 | 10.12 | 9.987 | 9.994 | 174,365 | -0.07(-0.69%) |
Jan 26, 2021 | 10.01 | 10.13 | 10.01 | 10.06 | 145,831 | +0.06(+0.59%) |
Jan 25, 2021 | 10.05 | 10.11 | 9.987 | 10.00 | 127,332 | -0.07(-0.73%) |
Jan 22, 2021 | 10.07 | 10.08 | 10.01 | 10.08 | 257,132 | -0.01(-0.14%) |
Jan 21, 2021 | 10.04 | 10.11 | 10.04 | 10.09 | 221,872 | +0.07(+0.70%) |
Jan 20, 2021 | 9.987 | 10.05 | 9.970 | 10.02 | 197,061 | +0.05(+0.49%) |
Jan 19, 2021 | 10.01 | 10.06 | 9.928 | 9.973 | 420,306 | +0.02(+0.21%) |
Jan 15, 2021 | 9.889 | 9.987 | 9.889 | 9.952 | 483,930 | +0.05(+0.49%) |
Jan 14, 2021 | 9.791 | 9.938 | 9.791 | 9.903 | 169,083 | +0.13(+1.36%) |
Jan 13, 2021 | 9.735 | 9.788 | 9.728 | 9.770 | 228,551 | +0.03(+0.29%) |
Jan 12, 2021 | 9.784 | 9.784 | 9.707 | 9.742 | 419,565 | +0.02(+0.22%) |
Jan 11, 2021 | 9.798 | 9.804 | 9.700 | 9.721 | 151,281 | -0.10(-1.00%) |
Jan 08, 2021 | 9.763 | 9.819 | 9.728 | 9.819 | 164,267 | +0.06(+0.57%) |
Jan 07, 2021 | 9.735 | 9.784 | 9.728 | 9.763 | 468,037 | +0.08(+0.79%) |
Jan 06, 2021 | 9.672 | 9.728 | 9.602 | 9.686 | 409,102 | +0.11(+1.17%) |
Jan 05, 2021 | 9.518 | 9.651 | 9.518 | 9.574 | 167,904 | +0.07(+0.74%) |
Jan 04, 2021 | 9.616 | 9.658 | 9.372 | 9.505 | 518,041 | -0.09(-0.95%) |
Dec 31, 2020 | 9.595 | 9.595 | 9.595 | 783,438 | +0.09(+0.96%) | |
Dec 30, 2020 | 9.491 | 9.609 | 9.477 | 9.505 | 783,438 | +0.01(+0.07%) |
Dec 29, 2020 | 9.595 | 9.595 | 9.405 | 9.498 | 342,710 | +0.05(+0.55%) |
Dec 28, 2020 | 9.547 | 9.568 | 9.438 | 9.445 | 358,483 | -0.03(-0.29%) |
Dec 24, 2020 | 9.507 | 9.533 | 9.425 | 9.472 | 119,129 | -0.01(-0.07%) |
Dec 23, 2020 | 9.404 | 9.513 | 9.404 | 9.479 | 220,673 | +0.10(+1.02%) |
Dec 22, 2020 | 9.493 | 9.513 | 9.384 | 9.384 | 237,157 | -0.10(-1.08%) |
Dec 21, 2020 | 9.554 | 9.588 | 9.459 | 9.486 | 431,918 | -0.08(-0.79%) |
Dec 18, 2020 | 9.677 | 9.677 | 9.479 | 9.561 | 242,215 | -0.05(-0.50%) |
Dec 17, 2020 | 9.629 | 9.640 | 9.536 | 9.609 | 366,831 | +0.00(+0.04%) |
Dec 16, 2020 | 9.636 | 9.636 | 9.561 | 9.605 | 462,713 | +0.02(+0.21%) |
Dec 15, 2020 | 9.623 | 9.623 | 9.513 | 9.585 | 206,154 | +0.06(+0.68%) |
Dec 14, 2020 | 9.582 | 9.650 | 9.507 | 9.520 | 171,971 | -0.03(-0.32%) |
Dec 11, 2020 | 9.493 | 9.568 | 9.466 | 9.551 | 340,537 | +0.04(+0.39%) |
Dec 10, 2020 | 9.554 | 9.554 | 9.459 | 9.513 | 293,699 | -0.06(-0.68%) |
Dec 09, 2020 | 9.623 | 9.670 | 9.507 | 9.578 | 562,943 | -0.04(-0.39%) |
Dec 08, 2020 | 9.568 | 9.657 | 9.568 | 9.616 | 325,367 | +0.00(+0.00%) |
Dec 07, 2020 | 9.691 | 9.698 | 9.554 | 9.616 | 350,862 | -0.14(-1.40%) |
Dec 04, 2020 | 9.664 | 9.812 | 9.664 | 9.752 | 280,753 | +0.09(+0.92%) |
Dec 03, 2020 | 9.527 | 9.691 | 9.507 | 9.664 | 800,421 | +0.13(+1.36%) |
Dec 02, 2020 | 9.534 | 9.595 | 9.486 | 9.534 | 291,504 | +0.02(+0.18%) |
Dec 01, 2020 | 9.554 | 9.561 | 9.418 | 9.517 | 175,760 | +0.15(+1.57%) |
Nov 30, 2020 | 9.520 | 9.554 | 9.370 | 9.370 | 1,128,064 | -0.15(-1.58%) |
Nov 27, 2020 | 9.554 | 9.561 | 9.507 | 9.520 | 152,685 | -0.01(-0.07%) |
Nov 25, 2020 | 9.384 | 9.554 | 9.363 | 9.527 | 562,385 | +0.09(+0.98%) |
Nov 24, 2020 | 9.507 | 9.507 | 9.311 | 9.435 | 579,088 | +0.13(+1.36%) |
Nov 23, 2020 | 9.111 | 9.309 | 9.111 | 9.309 | 232,144 | +0.20(+2.25%) |
Nov 20, 2020 | 9.145 | 9.145 | 9.063 | 9.104 | 386,987 | -0.03(-0.37%) |
Nov 19, 2020 | 9.104 | 9.145 | 9.027 | 9.138 | 216,730 | +0.17(+1.90%) |
Nov 18, 2020 | 9.077 | 9.145 | 8.967 | 8.967 | 312,413 | -0.03(-0.38%) |
Nov 17, 2020 | 8.961 | 9.022 | 8.930 | 9.002 | 443,076 | +0.02(+0.23%) |
Nov 16, 2020 | 8.886 | 9.049 | 8.886 | 8.981 | 435,655 | +0.20(+2.25%) |
Nov 13, 2020 | 8.731 | 8.817 | 8.731 | 8.783 | 117,664 | +0.14(+1.58%) |
Nov 12, 2020 | 8.783 | 8.783 | 8.613 | 8.647 | 353,329 | -0.14(-1.55%) |
Nov 11, 2020 | 8.824 | 8.838 | 8.715 | 8.783 | 568,035 | +0.05(+0.63%) |
Nov 10, 2020 | 8.469 | 8.759 | 8.469 | 8.729 | 359,120 | +0.26(+3.06%) |
Nov 09, 2020 | 8.633 | 8.701 | 8.374 | 8.469 | 904,134 | +0.20(+2.39%) |
Nov 06, 2020 | 8.299 | 8.299 | 8.217 | 8.271 | 96,124 | -0.03(-0.41%) |
Nov 05, 2020 | 8.060 | 8.305 | 8.048 | 8.305 | 169,484 | +0.29(+3.66%) |
Nov 04, 2020 | 7.944 | 8.101 | 7.828 | 8.012 | 91,359 | +0.03(+0.43%) |
Nov 03, 2020 | 7.910 | 7.991 | 7.910 | 7.978 | 87,090 | +0.12(+1.48%) |