Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.80 | 10.87 | 10.39 | 10.49 | 110,621 | -0.17(-1.58%) |
Jan 28, 2021 | 11.01 | 11.16 | 10.50 | 10.66 | 58,247 | -0.17(-1.55%) |
Jan 27, 2021 | 10.85 | 11.02 | 10.51 | 10.83 | 70,029 | -0.03(-0.25%) |
Jan 26, 2021 | 10.57 | 11.16 | 10.57 | 10.85 | 64,402 | -0.14(-1.29%) |
Jan 25, 2021 | 10.84 | 11.03 | 10.82 | 10.99 | 31,160 | -0.04(-0.32%) |
Jan 22, 2021 | 10.48 | 11.06 | 10.48 | 11.03 | 47,183 | +0.55(+5.24%) |
Jan 21, 2021 | 10.37 | 10.63 | 10.37 | 10.48 | 38,459 | +0.11(+1.02%) |
Jan 20, 2021 | 9.878 | 10.39 | 9.878 | 10.37 | 55,542 | +0.49(+4.93%) |
Jan 19, 2021 | 9.656 | 9.887 | 9.597 | 9.887 | 60,109 | +0.35(+3.62%) |
Jan 15, 2021 | 9.160 | 9.612 | 9.160 | 9.541 | 504,344 | +0.36(+3.96%) |
Jan 14, 2021 | 9.036 | 9.187 | 8.992 | 9.178 | 23,779 | +0.11(+1.17%) |
Jan 13, 2021 | 9.143 | 9.275 | 9.027 | 9.072 | 15,839 | -0.12(-1.25%) |
Jan 12, 2021 | 8.956 | 9.187 | 8.912 | 9.187 | 27,084 | +0.20(+2.27%) |
Jan 11, 2021 | 8.912 | 9.134 | 8.912 | 8.983 | 21,173 | +0.04(+0.40%) |
Jan 08, 2021 | 9.143 | 9.187 | 8.921 | 8.948 | 22,237 | -0.18(-1.94%) |
Jan 07, 2021 | 9.337 | 9.475 | 9.125 | 9.125 | 47,620 | -0.14(-1.53%) |
Jan 06, 2021 | 9.018 | 9.639 | 9.018 | 9.267 | 78,917 | +0.24(+2.65%) |
Jan 05, 2021 | 8.912 | 9.114 | 8.859 | 9.027 | 27,001 | +0.08(+0.89%) |
Jan 04, 2021 | 9.045 | 9.107 | 8.870 | 8.948 | 21,372 | -0.01(-0.10%) |
Dec 31, 2020 | 8.956 | 8.956 | 8.956 | 23,971 | -0.14(-1.56%) | |
Dec 30, 2020 | 9.072 | 9.116 | 8.965 | 9.098 | 23,971 | +0.11(+1.18%) |
Dec 29, 2020 | 9.036 | 9.036 | 8.886 | 8.992 | 16,893 | -0.08(-0.88%) |
Dec 28, 2020 | 8.983 | 9.169 | 8.983 | 9.072 | 6,160 | +0.11(+1.19%) |
Dec 24, 2020 | 9.036 | 9.045 | 8.921 | 8.965 | 5,079 | -0.07(-0.78%) |
Dec 23, 2020 | 9.169 | 9.187 | 9.001 | 9.036 | 7,534 | -0.01(-0.10%) |
Dec 22, 2020 | 9.373 | 9.373 | 9.036 | 9.045 | 14,493 | -0.26(-2.76%) |
Dec 21, 2020 | 9.284 | 9.399 | 9.143 | 9.302 | 21,242 | -0.04(-0.47%) |
Dec 18, 2020 | 9.745 | 9.807 | 9.346 | 9.346 | 103,284 | -0.43(-4.44%) |
Dec 17, 2020 | 9.559 | 9.952 | 9.559 | 9.780 | 39,027 | +0.32(+3.37%) |
Dec 16, 2020 | 9.585 | 9.656 | 9.461 | 9.461 | 27,002 | -0.04(-0.47%) |
Dec 15, 2020 | 9.346 | 9.577 | 9.267 | 9.506 | 15,382 | +0.15(+1.61%) |
Dec 14, 2020 | 9.523 | 9.568 | 9.355 | 9.355 | 15,231 | -0.17(-1.77%) |
Dec 11, 2020 | 9.577 | 9.577 | 9.470 | 9.523 | 5,531 | -0.13(-1.38%) |
Dec 10, 2020 | 9.337 | 9.683 | 9.337 | 9.656 | 18,954 | +0.12(+1.21%) |
Dec 09, 2020 | 9.701 | 9.816 | 9.408 | 9.541 | 21,487 | -0.12(-1.19%) |
Dec 08, 2020 | 9.488 | 9.692 | 9.484 | 9.656 | 17,973 | +0.18(+1.87%) |
Dec 07, 2020 | 9.949 | 9.949 | 9.461 | 9.479 | 26,329 | -0.43(-4.38%) |
Dec 04, 2020 | 9.771 | 9.913 | 9.745 | 9.913 | 13,093 | +0.24(+2.47%) |
Dec 03, 2020 | 9.745 | 9.816 | 9.647 | 9.674 | 6,613 | +0.04(+0.46%) |
Dec 02, 2020 | 9.566 | 9.674 | 9.566 | 9.630 | 18,611 | -0.03(-0.28%) |
Dec 01, 2020 | 9.825 | 10.05 | 9.639 | 9.656 | 17,005 | +0.01(+0.09%) |
Nov 30, 2020 | 9.683 | 9.745 | 9.568 | 9.647 | 29,582 | -0.18(-1.80%) |
Nov 27, 2020 | 9.745 | 9.825 | 9.497 | 9.825 | 4,740 | -0.04(-0.36%) |
Nov 25, 2020 | 9.984 | 10.01 | 9.745 | 9.860 | 12,190 | -0.19(-1.85%) |
Nov 24, 2020 | 9.931 | 10.27 | 9.887 | 10.05 | 24,383 | +0.26(+2.62%) |
Nov 23, 2020 | 9.896 | 9.896 | 9.692 | 9.789 | 19,550 | -0.04(-0.45%) |
Nov 20, 2020 | 9.559 | 9.851 | 9.394 | 9.834 | 12,190 | +0.12(+1.19%) |
Nov 19, 2020 | 9.408 | 9.798 | 9.408 | 9.718 | 13,151 | -0.07(-0.72%) |
Nov 18, 2020 | 10.16 | 10.16 | 9.594 | 9.789 | 24,281 | -0.19(-1.87%) |
Nov 17, 2020 | 10.10 | 10.10 | 9.949 | 9.975 | 18,014 | -0.26(-2.51%) |
Nov 16, 2020 | 10.18 | 10.23 | 9.851 | 10.23 | 22,122 | +0.25(+2.48%) |
Nov 13, 2020 | 9.656 | 10.13 | 8.903 | 9.984 | 24,156 | +0.59(+6.32%) |
Nov 12, 2020 | 9.470 | 9.913 | 9.346 | 9.391 | 15,871 | -0.44(-4.50%) |
Nov 11, 2020 | 9.479 | 9.904 | 9.355 | 9.834 | 18,769 | -0.43(-4.15%) |
Nov 10, 2020 | 9.745 | 10.28 | 9.745 | 10.26 | 36,874 | +0.74(+7.72%) |
Nov 09, 2020 | 8.717 | 10.19 | 8.717 | 9.523 | 60,999 | +0.89(+10.37%) |
Nov 06, 2020 | 8.721 | 8.721 | 8.629 | 8.629 | 13,884 | -0.01(-0.10%) |
Nov 05, 2020 | 8.629 | 8.744 | 8.629 | 8.638 | 14,823 | -0.02(-0.20%) |
Nov 04, 2020 | 8.788 | 8.815 | 8.204 | 8.655 | 18,691 | -0.19(-2.10%) |
Nov 03, 2020 | 8.682 | 8.841 | 8.541 | 8.841 | 39,814 | +0.25(+2.89%) |