Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.80 | 10.87 | 10.39 | 10.49 | 110,649 | -0.17(-1.58%) |
Jan 28, 2021 | 11.01 | 11.16 | 10.50 | 10.65 | 58,262 | -0.17(-1.56%) |
Jan 27, 2021 | 10.85 | 11.02 | 10.50 | 10.82 | 70,046 | -0.03(-0.24%) |
Jan 26, 2021 | 10.57 | 11.16 | 10.57 | 10.85 | 64,418 | -0.14(-1.29%) |
Jan 25, 2021 | 10.84 | 11.03 | 10.82 | 10.99 | 31,168 | -0.04(-0.32%) |
Jan 22, 2021 | 10.48 | 11.05 | 10.48 | 11.03 | 47,195 | +0.55(+5.24%) |
Jan 21, 2021 | 10.37 | 10.63 | 10.37 | 10.48 | 38,468 | +0.11(+1.02%) |
Jan 20, 2021 | 9.875 | 10.39 | 9.875 | 10.37 | 55,556 | +0.49(+4.93%) |
Jan 19, 2021 | 9.654 | 9.884 | 9.595 | 9.884 | 60,124 | +0.35(+3.62%) |
Jan 15, 2021 | 9.158 | 9.610 | 9.158 | 9.539 | 504,472 | +0.36(+3.96%) |
Jan 14, 2021 | 9.034 | 9.184 | 8.990 | 9.176 | 23,785 | +0.11(+1.17%) |
Jan 13, 2021 | 9.140 | 9.273 | 9.025 | 9.069 | 15,843 | -0.12(-1.25%) |
Jan 12, 2021 | 8.954 | 9.184 | 8.910 | 9.184 | 27,091 | +0.20(+2.27%) |
Jan 11, 2021 | 8.910 | 9.131 | 8.910 | 8.981 | 21,179 | +0.04(+0.40%) |
Jan 08, 2021 | 9.140 | 9.184 | 8.919 | 8.945 | 22,242 | -0.18(-1.94%) |
Jan 07, 2021 | 9.335 | 9.472 | 9.122 | 9.122 | 47,632 | -0.14(-1.53%) |
Jan 06, 2021 | 9.016 | 9.636 | 9.016 | 9.264 | 78,937 | +0.24(+2.65%) |
Jan 05, 2021 | 8.910 | 9.112 | 8.857 | 9.025 | 27,008 | +0.08(+0.89%) |
Jan 04, 2021 | 9.043 | 9.105 | 8.868 | 8.945 | 21,377 | -0.01(-0.10%) |
Dec 31, 2020 | 8.954 | 8.954 | 8.954 | 23,977 | -0.14(-1.56%) | |
Dec 30, 2020 | 9.069 | 9.114 | 8.963 | 9.096 | 23,977 | +0.11(+1.18%) |
Dec 29, 2020 | 9.034 | 9.034 | 8.883 | 8.990 | 16,897 | -0.08(-0.88%) |
Dec 28, 2020 | 8.981 | 9.167 | 8.981 | 9.069 | 6,162 | +0.11(+1.19%) |
Dec 24, 2020 | 9.034 | 9.043 | 8.919 | 8.963 | 5,080 | -0.07(-0.78%) |
Dec 23, 2020 | 9.167 | 9.184 | 8.998 | 9.034 | 7,536 | -0.01(-0.10%) |
Dec 22, 2020 | 9.370 | 9.370 | 9.034 | 9.043 | 14,497 | -0.26(-2.76%) |
Dec 21, 2020 | 9.282 | 9.397 | 9.140 | 9.300 | 21,248 | -0.04(-0.47%) |
Dec 18, 2020 | 9.742 | 9.804 | 9.344 | 9.344 | 103,310 | -0.43(-4.44%) |
Dec 17, 2020 | 9.556 | 9.950 | 9.556 | 9.778 | 39,037 | +0.32(+3.37%) |
Dec 16, 2020 | 9.583 | 9.654 | 9.459 | 9.459 | 27,009 | -0.04(-0.47%) |
Dec 15, 2020 | 9.344 | 9.574 | 9.264 | 9.503 | 15,385 | +0.15(+1.61%) |
Dec 14, 2020 | 9.521 | 9.565 | 9.353 | 9.353 | 15,235 | -0.17(-1.77%) |
Dec 11, 2020 | 9.574 | 9.574 | 9.468 | 9.521 | 5,532 | -0.13(-1.38%) |
Dec 10, 2020 | 9.335 | 9.680 | 9.335 | 9.654 | 18,959 | +0.12(+1.21%) |
Dec 09, 2020 | 9.698 | 9.813 | 9.406 | 9.539 | 21,493 | -0.12(-1.19%) |
Dec 08, 2020 | 9.486 | 9.689 | 9.481 | 9.654 | 17,978 | +0.18(+1.87%) |
Dec 07, 2020 | 9.946 | 9.946 | 9.459 | 9.477 | 26,335 | -0.43(-4.38%) |
Dec 04, 2020 | 9.769 | 9.911 | 9.742 | 9.911 | 13,097 | +0.24(+2.47%) |
Dec 03, 2020 | 9.742 | 9.813 | 9.645 | 9.672 | 6,615 | +0.04(+0.46%) |
Dec 02, 2020 | 9.564 | 9.672 | 9.564 | 9.627 | 18,616 | -0.03(-0.28%) |
Dec 01, 2020 | 9.822 | 10.05 | 9.636 | 9.654 | 17,009 | +0.01(+0.09%) |
Nov 30, 2020 | 9.680 | 9.742 | 9.565 | 9.645 | 29,589 | -0.18(-1.80%) |
Nov 27, 2020 | 9.742 | 9.822 | 9.494 | 9.822 | 4,742 | -0.04(-0.36%) |
Nov 25, 2020 | 9.982 | 10.01 | 9.742 | 9.858 | 12,194 | -0.19(-1.85%) |
Nov 24, 2020 | 9.928 | 10.27 | 9.884 | 10.04 | 24,389 | +0.26(+2.62%) |
Nov 23, 2020 | 9.894 | 9.894 | 9.689 | 9.787 | 19,555 | -0.04(-0.45%) |
Nov 20, 2020 | 9.556 | 9.849 | 9.391 | 9.831 | 12,194 | +0.12(+1.19%) |
Nov 19, 2020 | 9.406 | 9.796 | 9.406 | 9.716 | 13,154 | -0.07(-0.72%) |
Nov 18, 2020 | 10.16 | 10.16 | 9.592 | 9.787 | 24,287 | -0.19(-1.87%) |
Nov 17, 2020 | 10.10 | 10.10 | 9.946 | 9.973 | 18,018 | -0.26(-2.51%) |
Nov 16, 2020 | 10.18 | 10.23 | 9.849 | 10.23 | 22,127 | +0.25(+2.48%) |
Nov 13, 2020 | 9.654 | 10.13 | 8.901 | 9.982 | 24,162 | +0.59(+6.32%) |
Nov 12, 2020 | 9.468 | 9.911 | 9.344 | 9.388 | 15,875 | -0.44(-4.50%) |
Nov 11, 2020 | 9.477 | 9.902 | 9.353 | 9.831 | 18,774 | -0.43(-4.14%) |
Nov 10, 2020 | 9.742 | 10.27 | 9.742 | 10.26 | 36,883 | +0.74(+7.72%) |
Nov 09, 2020 | 8.715 | 10.19 | 8.715 | 9.521 | 61,015 | +0.89(+10.37%) |
Nov 06, 2020 | 8.719 | 8.719 | 8.627 | 8.627 | 13,887 | -0.01(-0.10%) |
Nov 05, 2020 | 8.627 | 8.742 | 8.627 | 8.635 | 14,827 | -0.02(-0.20%) |
Nov 04, 2020 | 8.786 | 8.812 | 8.202 | 8.653 | 18,696 | -0.19(-2.10%) |
Nov 03, 2020 | 8.680 | 8.839 | 8.539 | 8.839 | 39,824 | +0.25(+2.89%) |