Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.50 | 12.20 | 11.06 | 11.42 | 227,200 | -0.45(-3.79%) |
Jan 28, 2021 | 10.89 | 12.10 | 10.51 | 11.87 | 505,620 | +1.56(+15.13%) |
Jan 27, 2021 | 10.51 | 10.53 | 10.19 | 10.31 | 163,488 | -0.41(-3.82%) |
Jan 26, 2021 | 10.34 | 10.86 | 10.30 | 10.72 | 229,584 | +0.45(+4.38%) |
Jan 25, 2021 | 10.40 | 10.64 | 10.16 | 10.27 | 202,636 | +0.02(+0.20%) |
Jan 22, 2021 | 10.50 | 10.52 | 10.11 | 10.25 | 121,300 | -0.27(-2.57%) |
Jan 21, 2021 | 10.55 | 11.00 | 10.25 | 10.52 | 133,801 | +0.24(+2.33%) |
Jan 20, 2021 | 10.93 | 11.00 | 10.25 | 10.28 | 194,542 | -0.46(-4.28%) |
Jan 19, 2021 | 9.710 | 11.13 | 9.670 | 10.74 | 350,382 | +1.16(+12.11%) |
Jan 15, 2021 | 10.09 | 10.22 | 9.470 | 9.580 | 129,300 | -0.52(-5.15%) |
Jan 14, 2021 | 9.580 | 10.24 | 9.371 | 10.10 | 179,115 | +0.54(+5.65%) |
Jan 13, 2021 | 9.180 | 9.650 | 9.110 | 9.560 | 182,395 | +0.43(+4.71%) |
Jan 12, 2021 | 9.250 | 9.400 | 9.130 | 9.130 | 89,222 | -0.14(-1.51%) |
Jan 11, 2021 | 9.350 | 9.390 | 9.050 | 9.270 | 154,933 | -0.11(-1.17%) |
Jan 08, 2021 | 9.520 | 9.665 | 9.220 | 9.380 | 135,800 | -0.14(-1.47%) |
Jan 07, 2021 | 9.610 | 9.910 | 9.350 | 9.520 | 210,273 | -0.14(-1.45%) |
Jan 06, 2021 | 9.540 | 9.970 | 9.530 | 9.660 | 179,182 | +0.13(+1.36%) |
Jan 05, 2021 | 9.180 | 9.600 | 9.160 | 9.530 | 195,296 | +0.38(+4.15%) |
Jan 04, 2021 | 9.170 | 9.470 | 8.990 | 9.150 | 183,444 | +0.08(+0.88%) |
Dec 31, 2020 | 9.070 | 9.070 | 9.070 | 161,590 | -0.31(-3.30%) | |
Dec 30, 2020 | 9.370 | 9.552 | 9.220 | 9.380 | 161,590 | +0.00(+0.00%) |
Dec 29, 2020 | 9.300 | 9.530 | 9.050 | 9.380 | 130,161 | +0.03(+0.32%) |
Dec 28, 2020 | 9.560 | 9.835 | 9.210 | 9.350 | 129,917 | -0.02(-0.21%) |
Dec 24, 2020 | 9.780 | 9.780 | 9.321 | 9.370 | 104,700 | -0.26(-2.70%) |
Dec 23, 2020 | 9.600 | 9.900 | 9.450 | 9.630 | 100,265 | +0.01(+0.10%) |
Dec 22, 2020 | 9.500 | 9.740 | 9.400 | 9.620 | 236,357 | +0.04(+0.42%) |
Dec 21, 2020 | 9.750 | 9.790 | 9.360 | 9.580 | 144,892 | -0.04(-0.42%) |
Dec 18, 2020 | 10.01 | 10.24 | 9.610 | 9.620 | 106,800 | -0.26(-2.63%) |
Dec 17, 2020 | 9.490 | 10.11 | 9.490 | 9.880 | 118,407 | +0.43(+4.55%) |
Dec 16, 2020 | 10.03 | 10.10 | 9.360 | 9.450 | 120,320 | -0.41(-4.16%) |
Dec 15, 2020 | 9.400 | 10.00 | 9.280 | 9.860 | 124,384 | +0.50(+5.34%) |
Dec 14, 2020 | 9.600 | 9.860 | 9.300 | 9.360 | 104,854 | -0.05(-0.53%) |
Dec 11, 2020 | 9.750 | 9.900 | 9.110 | 9.410 | 197,100 | -0.35(-3.59%) |
Dec 10, 2020 | 10.45 | 10.85 | 9.520 | 9.760 | 334,435 | -0.69(-6.60%) |
Dec 09, 2020 | 11.05 | 11.05 | 10.30 | 10.45 | 137,063 | -0.50(-4.57%) |
Dec 08, 2020 | 11.24 | 11.49 | 10.78 | 10.95 | 104,703 | -0.28(-2.49%) |
Dec 07, 2020 | 10.70 | 11.42 | 10.70 | 11.23 | 138,560 | +0.56(+5.25%) |
Dec 04, 2020 | 11.08 | 11.18 | 10.55 | 10.67 | 133,400 | -0.42(-3.79%) |
Dec 03, 2020 | 11.12 | 11.59 | 11.01 | 11.09 | 266,156 | +0.01(+0.09%) |
Dec 02, 2020 | 10.81 | 11.27 | 10.60 | 11.08 | 95,319 | +0.08(+0.73%) |
Dec 01, 2020 | 10.50 | 11.22 | 10.40 | 11.00 | 109,827 | +0.60(+5.77%) |
Nov 30, 2020 | 10.50 | 10.60 | 10.04 | 10.40 | 105,741 | -0.20(-1.89%) |
Nov 27, 2020 | 10.54 | 10.80 | 10.29 | 10.60 | 53,400 | +0.08(+0.76%) |
Nov 25, 2020 | 10.39 | 10.68 | 10.28 | 10.52 | 81,600 | +0.03(+0.29%) |
Nov 24, 2020 | 11.13 | 11.13 | 10.28 | 10.49 | 204,634 | -0.60(-5.41%) |
Nov 23, 2020 | 10.45 | 11.29 | 10.45 | 11.09 | 299,366 | +0.84(+8.20%) |
Nov 20, 2020 | 9.560 | 10.48 | 9.550 | 10.25 | 265,200 | +0.78(+8.24%) |
Nov 19, 2020 | 8.800 | 9.650 | 8.760 | 9.470 | 233,452 | +0.90(+10.50%) |
Nov 18, 2020 | 8.320 | 8.690 | 8.150 | 8.570 | 120,531 | +0.28(+3.38%) |
Nov 17, 2020 | 8.440 | 8.440 | 8.020 | 8.290 | 122,021 | -0.15(-1.78%) |
Nov 16, 2020 | 8.430 | 8.600 | 8.220 | 8.440 | 85,072 | +0.06(+0.72%) |
Nov 13, 2020 | 8.650 | 8.940 | 8.300 | 8.380 | 128,200 | -0.26(-3.01%) |
Nov 12, 2020 | 8.980 | 9.206 | 8.510 | 8.640 | 125,886 | -0.51(-5.57%) |
Nov 11, 2020 | 9.460 | 9.460 | 8.960 | 9.150 | 130,528 | -0.22(-2.35%) |
Nov 10, 2020 | 9.050 | 9.430 | 8.330 | 9.370 | 236,898 | +0.37(+4.11%) |
Nov 09, 2020 | 9.350 | 9.450 | 8.500 | 9.000 | 262,863 | +0.18(+2.04%) |
Nov 06, 2020 | 8.440 | 8.880 | 8.260 | 8.820 | 123,800 | +0.37(+4.38%) |
Nov 05, 2020 | 8.290 | 8.450 | 8.090 | 8.450 | 82,632 | +0.27(+3.30%) |
Nov 04, 2020 | 8.360 | 8.630 | 7.970 | 8.180 | 89,722 | -0.06(-0.73%) |
Nov 03, 2020 | 7.710 | 8.370 | 7.620 | 8.240 | 102,252 | +0.63(+8.28%) |