Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.09 | 10.11 | 9.733 | 9.858 | 1,246,648 | -0.26(-2.59%) |
Jan 28, 2021 | 10.25 | 10.44 | 10.04 | 10.12 | 1,179,442 | -0.16(-1.57%) |
Jan 27, 2021 | 10.23 | 10.44 | 10.21 | 10.28 | 1,678,106 | +0.00(+0.00%) |
Jan 26, 2021 | 10.19 | 10.30 | 10.16 | 10.28 | 935,435 | +0.10(+0.99%) |
Jan 25, 2021 | 10.25 | 10.26 | 10.13 | 10.18 | 921,938 | -0.09(-0.85%) |
Jan 22, 2021 | 10.25 | 10.28 | 10.16 | 10.27 | 787,396 | +0.01(+0.07%) |
Jan 21, 2021 | 10.39 | 10.42 | 10.21 | 10.26 | 729,096 | -0.01(-0.07%) |
Jan 20, 2021 | 10.27 | 10.30 | 10.15 | 10.27 | 757,090 | +0.10(+0.99%) |
Jan 19, 2021 | 10.04 | 10.22 | 9.958 | 10.17 | 3,129,912 | +0.15(+1.48%) |
Jan 15, 2021 | 9.952 | 10.07 | 9.952 | 10.02 | 638,280 | +0.03(+0.34%) |
Jan 14, 2021 | 9.844 | 10.07 | 9.817 | 9.985 | 763,841 | +0.14(+1.43%) |
Jan 13, 2021 | 9.831 | 9.864 | 9.764 | 9.844 | 540,353 | +0.04(+0.41%) |
Jan 12, 2021 | 9.851 | 9.863 | 9.757 | 9.804 | 577,884 | -0.01(-0.14%) |
Jan 11, 2021 | 9.911 | 9.982 | 9.801 | 9.817 | 681,401 | -0.13(-1.28%) |
Jan 08, 2021 | 9.911 | 9.965 | 9.831 | 9.945 | 862,400 | +0.10(+1.02%) |
Jan 07, 2021 | 9.730 | 9.885 | 9.724 | 9.844 | 782,455 | +0.17(+1.74%) |
Jan 06, 2021 | 9.670 | 9.730 | 9.582 | 9.676 | 956,928 | +0.08(+0.84%) |
Jan 05, 2021 | 9.569 | 9.649 | 9.562 | 9.596 | 691,371 | +0.05(+0.49%) |
Jan 04, 2021 | 9.717 | 9.750 | 9.414 | 9.549 | 1,359,012 | -0.14(-1.46%) |
Dec 31, 2020 | 9.690 | 9.690 | 9.690 | 719,969 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.643 | 9.703 | 9.579 | 9.602 | 719,969 | +0.03(+0.28%) |
Dec 29, 2020 | 9.502 | 9.616 | 9.441 | 9.575 | 1,117,603 | +0.07(+0.78%) |
Dec 28, 2020 | 9.569 | 9.629 | 9.481 | 9.502 | 874,055 | +0.01(+0.07%) |
Dec 24, 2020 | 9.616 | 9.737 | 9.475 | 9.495 | 493,331 | -0.13(-1.40%) |
Dec 23, 2020 | 9.629 | 9.686 | 9.555 | 9.629 | 580,137 | +0.04(+0.42%) |
Dec 22, 2020 | 9.596 | 9.750 | 9.535 | 9.589 | 1,606,617 | +0.05(+0.56%) |
Dec 21, 2020 | 9.407 | 9.663 | 9.381 | 9.535 | 1,004,393 | +0.00(+0.00%) |
Dec 18, 2020 | 9.528 | 9.629 | 9.448 | 9.535 | 2,051,009 | -0.03(-0.35%) |
Dec 17, 2020 | 9.555 | 9.612 | 9.367 | 9.569 | 1,182,944 | -0.02(-0.21%) |
Dec 16, 2020 | 9.542 | 9.622 | 9.508 | 9.589 | 932,877 | +0.07(+0.71%) |
Dec 15, 2020 | 9.407 | 9.542 | 9.360 | 9.522 | 953,802 | +0.17(+1.80%) |
Dec 14, 2020 | 9.374 | 9.454 | 9.293 | 9.354 | 1,032,649 | +0.03(+0.36%) |
Dec 11, 2020 | 9.239 | 9.360 | 9.206 | 9.320 | 595,420 | +0.03(+0.36%) |
Dec 10, 2020 | 9.112 | 9.320 | 9.105 | 9.287 | 1,043,252 | +0.09(+0.95%) |
Dec 09, 2020 | 9.327 | 9.360 | 9.169 | 9.199 | 698,520 | -0.07(-0.80%) |
Dec 08, 2020 | 9.206 | 9.334 | 9.166 | 9.273 | 687,156 | +0.05(+0.58%) |
Dec 07, 2020 | 9.354 | 9.374 | 9.112 | 9.219 | 1,187,398 | -0.13(-1.44%) |
Dec 04, 2020 | 9.407 | 9.475 | 9.327 | 9.354 | 961,364 | -0.01(-0.07%) |
Dec 03, 2020 | 9.192 | 9.401 | 9.105 | 9.360 | 970,219 | +0.17(+1.83%) |
Dec 02, 2020 | 9.078 | 9.273 | 9.058 | 9.192 | 906,633 | +0.09(+1.03%) |
Dec 01, 2020 | 9.071 | 9.122 | 8.977 | 9.098 | 856,094 | +0.13(+1.50%) |
Nov 30, 2020 | 9.145 | 9.172 | 8.944 | 8.964 | 1,133,497 | -0.18(-1.98%) |
Nov 27, 2020 | 9.071 | 9.189 | 9.071 | 9.145 | 674,889 | +0.11(+1.19%) |
Nov 25, 2020 | 8.977 | 9.065 | 8.910 | 9.038 | 608,665 | +0.07(+0.75%) |
Nov 24, 2020 | 9.018 | 9.092 | 8.890 | 8.971 | 1,175,788 | +0.14(+1.60%) |
Nov 23, 2020 | 8.722 | 8.890 | 8.702 | 8.830 | 762,979 | +0.17(+1.94%) |
Nov 20, 2020 | 8.695 | 8.709 | 8.621 | 8.662 | 584,854 | -0.06(-0.69%) |
Nov 19, 2020 | 8.581 | 8.722 | 8.571 | 8.722 | 836,034 | +0.17(+2.04%) |
Nov 18, 2020 | 8.709 | 8.843 | 8.547 | 8.547 | 1,119,051 | -0.15(-1.78%) |
Nov 17, 2020 | 8.655 | 8.722 | 8.588 | 8.702 | 952,811 | +0.04(+0.47%) |
Nov 16, 2020 | 8.581 | 8.789 | 8.500 | 8.662 | 1,603,695 | +0.31(+3.70%) |
Nov 13, 2020 | 8.272 | 8.352 | 8.225 | 8.352 | 865,227 | +0.11(+1.39%) |
Nov 12, 2020 | 8.299 | 8.346 | 8.198 | 8.238 | 1,678,577 | -0.09(-1.05%) |
Nov 11, 2020 | 8.104 | 8.346 | 8.050 | 8.326 | 2,402,983 | +0.28(+3.42%) |
Nov 10, 2020 | 7.768 | 8.077 | 7.761 | 8.050 | 1,291,277 | +0.33(+4.26%) |
Nov 09, 2020 | 8.050 | 8.104 | 7.551 | 7.721 | 2,421,035 | +0.06(+0.79%) |
Nov 06, 2020 | 7.956 | 7.956 | 7.600 | 7.660 | 1,769,446 | -0.24(-2.98%) |
Nov 05, 2020 | 7.876 | 8.000 | 7.869 | 7.896 | 1,913,424 | +0.10(+1.26%) |
Nov 04, 2020 | 7.628 | 7.876 | 7.438 | 7.798 | 1,232,501 | +0.12(+1.53%) |
Nov 03, 2020 | 7.602 | 7.726 | 7.517 | 7.680 | 1,062,068 | +0.18(+2.35%) |