Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.04 | 10.18 | 9.819 | 9.847 | 835,040 | -0.33(-3.28%) |
Jan 28, 2021 | 10.11 | 10.28 | 10.05 | 10.18 | 713,328 | +0.13(+1.29%) |
Jan 27, 2021 | 9.976 | 10.34 | 9.873 | 10.05 | 1,413,854 | -0.12(-1.18%) |
Jan 26, 2021 | 10.49 | 10.63 | 10.17 | 10.17 | 1,218,409 | -0.24(-2.31%) |
Jan 25, 2021 | 10.38 | 10.44 | 10.21 | 10.41 | 733,448 | -0.09(-0.88%) |
Jan 22, 2021 | 10.29 | 10.52 | 10.21 | 10.50 | 938,462 | -0.04(-0.35%) |
Jan 21, 2021 | 10.87 | 10.89 | 10.43 | 10.54 | 1,323,340 | -0.36(-3.31%) |
Jan 20, 2021 | 11.00 | 11.00 | 10.80 | 10.90 | 925,773 | +0.01(+0.09%) |
Jan 19, 2021 | 10.85 | 10.96 | 10.79 | 10.89 | 842,839 | +0.19(+1.82%) |
Jan 15, 2021 | 10.90 | 10.98 | 10.58 | 10.70 | 997,946 | -0.43(-3.83%) |
Jan 14, 2021 | 10.87 | 11.22 | 10.87 | 11.12 | 993,027 | +0.33(+3.09%) |
Jan 13, 2021 | 10.94 | 10.94 | 10.72 | 10.79 | 696,429 | -0.08(-0.77%) |
Jan 12, 2021 | 10.64 | 10.93 | 10.56 | 10.87 | 2,089,450 | +0.37(+3.53%) |
Jan 11, 2021 | 10.12 | 10.53 | 10.05 | 10.50 | 672,509 | +0.19(+1.80%) |
Jan 08, 2021 | 10.49 | 10.49 | 10.24 | 10.32 | 606,065 | -0.05(-0.45%) |
Jan 07, 2021 | 10.30 | 10.46 | 10.20 | 10.37 | 837,195 | +0.17(+1.63%) |
Jan 06, 2021 | 10.03 | 10.29 | 9.948 | 10.20 | 1,178,845 | +0.31(+3.09%) |
Jan 05, 2021 | 9.541 | 10.14 | 9.504 | 9.893 | 1,651,884 | +0.45(+4.81%) |
Jan 04, 2021 | 9.532 | 9.615 | 9.328 | 9.439 | 1,205,474 | +0.04(+0.39%) |
Dec 31, 2020 | 9.402 | 9.402 | 9.402 | 849,080 | -0.08(-0.88%) | |
Dec 30, 2020 | 9.346 | 9.574 | 9.319 | 9.485 | 849,080 | +0.17(+1.79%) |
Dec 29, 2020 | 9.467 | 9.476 | 9.291 | 9.319 | 724,926 | -0.06(-0.69%) |
Dec 28, 2020 | 9.532 | 9.615 | 9.365 | 9.383 | 1,188,760 | -0.07(-0.78%) |
Dec 24, 2020 | 9.559 | 9.559 | 9.383 | 9.458 | 305,947 | -0.07(-0.78%) |
Dec 23, 2020 | 9.393 | 9.654 | 9.393 | 9.532 | 572,025 | +0.23(+2.49%) |
Dec 22, 2020 | 9.430 | 9.476 | 9.300 | 9.300 | 800,590 | -0.17(-1.76%) |
Dec 21, 2020 | 9.244 | 9.532 | 9.170 | 9.467 | 1,047,514 | -0.19(-1.92%) |
Dec 18, 2020 | 9.791 | 9.810 | 9.564 | 9.652 | 988,230 | -0.13(-1.30%) |
Dec 17, 2020 | 9.944 | 9.944 | 9.729 | 9.779 | 599,842 | -0.06(-0.56%) |
Dec 16, 2020 | 9.935 | 9.944 | 9.770 | 9.834 | 602,552 | -0.05(-0.46%) |
Dec 15, 2020 | 9.797 | 9.935 | 9.651 | 9.880 | 1,082,815 | +0.18(+1.89%) |
Dec 14, 2020 | 10.22 | 10.22 | 9.660 | 9.696 | 1,209,211 | -0.33(-3.29%) |
Dec 11, 2020 | 10.10 | 10.10 | 9.890 | 10.03 | 791,081 | -0.13(-1.26%) |
Dec 10, 2020 | 9.843 | 10.26 | 9.825 | 10.16 | 953,928 | +0.33(+3.36%) |
Dec 09, 2020 | 9.917 | 10.07 | 9.706 | 9.825 | 1,040,293 | +0.02(+0.19%) |
Dec 08, 2020 | 9.540 | 9.889 | 9.540 | 9.806 | 914,888 | +0.15(+1.52%) |
Dec 07, 2020 | 9.797 | 9.797 | 9.577 | 9.660 | 835,958 | -0.24(-2.41%) |
Dec 04, 2020 | 9.550 | 9.898 | 9.531 | 9.898 | 1,213,602 | +0.52(+5.58%) |
Dec 03, 2020 | 9.320 | 9.485 | 9.219 | 9.375 | 900,411 | +0.10(+1.09%) |
Dec 02, 2020 | 8.963 | 9.421 | 8.944 | 9.274 | 788,906 | +0.28(+3.06%) |
Dec 01, 2020 | 9.192 | 9.238 | 8.973 | 8.999 | 1,183,115 | +0.06(+0.62%) |
Nov 30, 2020 | 9.394 | 9.394 | 8.935 | 8.944 | 1,081,761 | -0.52(-5.52%) |
Nov 27, 2020 | 9.540 | 9.610 | 9.403 | 9.467 | 454,678 | -0.12(-1.24%) |
Nov 25, 2020 | 9.742 | 9.742 | 9.518 | 9.586 | 1,435,436 | -0.20(-2.06%) |
Nov 24, 2020 | 9.632 | 9.825 | 9.550 | 9.788 | 1,582,084 | +0.47(+5.02%) |
Nov 23, 2020 | 8.843 | 9.339 | 8.843 | 9.320 | 1,642,130 | +0.62(+7.17%) |
Nov 20, 2020 | 8.742 | 8.771 | 8.651 | 8.696 | 443,559 | -0.06(-0.73%) |
Nov 19, 2020 | 8.541 | 8.774 | 8.467 | 8.761 | 541,640 | +0.15(+1.70%) |
Nov 18, 2020 | 8.926 | 8.972 | 8.614 | 8.614 | 900,626 | -0.23(-2.59%) |
Nov 17, 2020 | 8.641 | 8.852 | 8.541 | 8.843 | 732,851 | +0.09(+1.05%) |
Nov 16, 2020 | 8.531 | 8.770 | 8.467 | 8.752 | 2,273,240 | +0.52(+6.35%) |
Nov 13, 2020 | 7.981 | 8.265 | 7.981 | 8.229 | 549,298 | +0.30(+3.82%) |
Nov 12, 2020 | 8.073 | 8.174 | 7.862 | 7.926 | 697,506 | -0.28(-3.46%) |
Nov 11, 2020 | 8.421 | 8.421 | 8.137 | 8.210 | 814,050 | -0.06(-0.78%) |
Nov 10, 2020 | 8.192 | 8.275 | 8.008 | 8.275 | 968,634 | +0.26(+3.20%) |
Nov 09, 2020 | 7.742 | 8.192 | 7.742 | 8.018 | 6,818,871 | +0.96(+13.65%) |
Nov 06, 2020 | 7.201 | 7.298 | 7.019 | 7.054 | 577,750 | -0.15(-2.04%) |
Nov 05, 2020 | 7.210 | 7.330 | 7.183 | 7.201 | 412,995 | +0.02(+0.26%) |
Nov 04, 2020 | 7.174 | 7.348 | 6.999 | 7.183 | 741,533 | +0.00(+0.00%) |
Nov 03, 2020 | 7.357 | 7.357 | 7.126 | 7.183 | 1,088,391 | -0.05(-0.63%) |