Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.470 | 9.710 | 8.820 | 9.140 | 631,200 | +0.04(+0.44%) |
Jan 28, 2021 | 9.350 | 10.22 | 9.000 | 9.100 | 959,040 | +0.46(+5.32%) |
Jan 27, 2021 | 10.22 | 10.22 | 8.580 | 8.640 | 1,578,527 | -1.79(-17.16%) |
Jan 26, 2021 | 10.72 | 11.49 | 10.35 | 10.43 | 723,398 | -0.27(-2.52%) |
Jan 25, 2021 | 10.63 | 11.10 | 10.03 | 10.70 | 423,424 | +0.09(+0.85%) |
Jan 22, 2021 | 10.05 | 10.77 | 10.05 | 10.61 | 310,500 | +0.47(+4.64%) |
Jan 21, 2021 | 10.66 | 10.88 | 10.01 | 10.14 | 353,075 | -0.51(-4.79%) |
Jan 20, 2021 | 10.56 | 10.99 | 9.910 | 10.65 | 548,259 | +0.08(+0.76%) |
Jan 19, 2021 | 10.22 | 10.83 | 10.22 | 10.57 | 386,950 | +0.40(+3.93%) |
Jan 15, 2021 | 10.97 | 11.14 | 10.04 | 10.17 | 407,400 | -0.99(-8.87%) |
Jan 14, 2021 | 10.32 | 11.49 | 9.510 | 11.16 | 1,096,268 | +0.76(+7.31%) |
Jan 13, 2021 | 10.05 | 10.65 | 9.850 | 10.40 | 568,313 | +0.33(+3.28%) |
Jan 12, 2021 | 10.97 | 10.97 | 10.05 | 10.07 | 479,836 | -0.83(-7.61%) |
Jan 11, 2021 | 10.12 | 10.90 | 9.930 | 10.90 | 461,058 | +0.62(+6.03%) |
Jan 08, 2021 | 10.20 | 11.00 | 9.690 | 10.28 | 1,018,800 | +0.19(+1.88%) |
Jan 07, 2021 | 9.940 | 10.52 | 9.843 | 10.09 | 699,772 | +0.19(+1.92%) |
Jan 06, 2021 | 10.20 | 10.89 | 9.720 | 9.900 | 497,199 | -0.25(-2.46%) |
Jan 05, 2021 | 10.50 | 10.65 | 10.09 | 10.15 | 515,744 | -0.41(-3.88%) |
Jan 04, 2021 | 11.86 | 12.20 | 10.51 | 10.56 | 809,306 | -1.14(-9.74%) |
Dec 31, 2020 | 11.70 | 11.70 | 11.70 | 1,291,009 | +1.06(+9.96%) | |
Dec 30, 2020 | 9.830 | 10.78 | 9.660 | 10.64 | 1,291,009 | +0.63(+6.29%) |
Dec 29, 2020 | 9.980 | 11.80 | 9.100 | 10.01 | 2,060,907 | +0.40(+4.16%) |
Dec 28, 2020 | 8.750 | 9.850 | 8.450 | 9.610 | 864,051 | +0.92(+10.59%) |
Dec 24, 2020 | 8.590 | 8.900 | 8.320 | 8.690 | 220,500 | +0.16(+1.88%) |
Dec 23, 2020 | 8.940 | 8.946 | 8.460 | 8.530 | 324,202 | -0.42(-4.69%) |
Dec 22, 2020 | 8.150 | 9.400 | 7.830 | 8.950 | 1,535,234 | +0.85(+10.49%) |
Dec 21, 2020 | 7.650 | 8.120 | 7.450 | 8.100 | 448,100 | +0.27(+3.45%) |
Dec 18, 2020 | 7.740 | 8.050 | 7.590 | 7.830 | 845,700 | +0.08(+1.03%) |
Dec 17, 2020 | 8.370 | 8.440 | 7.750 | 7.750 | 337,983 | -0.57(-6.85%) |
Dec 16, 2020 | 8.280 | 8.347 | 7.800 | 8.320 | 393,890 | +0.02(+0.24%) |
Dec 15, 2020 | 8.200 | 8.410 | 8.050 | 8.300 | 362,702 | +0.16(+1.97%) |
Dec 14, 2020 | 7.850 | 8.520 | 7.810 | 8.140 | 388,983 | +0.30(+3.83%) |
Dec 11, 2020 | 7.960 | 8.440 | 7.750 | 7.840 | 488,500 | -0.07(-0.88%) |
Dec 10, 2020 | 7.373 | 8.120 | 7.300 | 7.910 | 631,331 | +0.31(+4.08%) |
Dec 09, 2020 | 8.210 | 8.340 | 7.490 | 7.600 | 616,720 | -0.58(-7.09%) |
Dec 08, 2020 | 8.300 | 8.470 | 7.790 | 8.180 | 479,977 | -0.13(-1.56%) |
Dec 07, 2020 | 8.880 | 8.920 | 8.240 | 8.310 | 752,304 | -0.58(-6.52%) |
Dec 04, 2020 | 9.560 | 9.840 | 8.515 | 8.890 | 859,400 | -0.26(-2.84%) |
Dec 03, 2020 | 9.280 | 9.470 | 8.760 | 9.150 | 633,296 | -0.20(-2.14%) |
Dec 02, 2020 | 9.020 | 9.700 | 8.620 | 9.350 | 347,649 | +0.27(+2.97%) |
Dec 01, 2020 | 10.06 | 10.40 | 8.900 | 9.080 | 1,151,145 | -0.96(-9.56%) |
Nov 30, 2020 | 8.950 | 10.65 | 8.590 | 10.04 | 1,028,699 | +1.21(+13.70%) |
Nov 27, 2020 | 9.000 | 9.020 | 8.490 | 8.830 | 379,200 | -0.27(-2.97%) |
Nov 25, 2020 | 8.520 | 9.350 | 8.250 | 9.100 | 838,900 | +0.66(+7.82%) |
Nov 24, 2020 | 9.200 | 9.485 | 8.170 | 8.440 | 950,198 | -0.60(-6.64%) |
Nov 23, 2020 | 8.680 | 10.11 | 8.580 | 9.040 | 1,166,639 | +0.64(+7.62%) |
Nov 20, 2020 | 8.610 | 8.610 | 8.010 | 8.400 | 359,400 | -0.12(-1.41%) |
Nov 19, 2020 | 7.420 | 8.800 | 7.290 | 8.520 | 833,487 | +1.07(+14.36%) |
Nov 18, 2020 | 7.460 | 7.600 | 6.810 | 7.450 | 624,106 | +0.05(+0.68%) |
Nov 17, 2020 | 7.530 | 7.800 | 7.220 | 7.400 | 632,097 | -0.32(-4.15%) |
Nov 16, 2020 | 7.630 | 7.970 | 7.230 | 7.720 | 725,821 | +0.09(+1.18%) |
Nov 13, 2020 | 7.300 | 7.750 | 7.230 | 7.630 | 1,072,100 | +0.69(+9.94%) |
Nov 12, 2020 | 7.050 | 7.190 | 6.490 | 6.940 | 1,506,786 | -0.52(-6.97%) |
Nov 11, 2020 | 5.500 | 7.950 | 5.350 | 7.460 | 11,372,787 | +1.92(+34.66%) |
Nov 10, 2020 | 5.550 | 5.740 | 5.230 | 5.540 | 361,575 | -0.01(-0.18%) |
Nov 09, 2020 | 5.700 | 6.190 | 5.310 | 5.550 | 812,094 | +0.37(+7.14%) |
Nov 06, 2020 | 5.470 | 5.527 | 5.040 | 5.180 | 332,500 | -0.34(-6.16%) |
Nov 05, 2020 | 5.000 | 5.650 | 4.980 | 5.520 | 681,387 | +0.53(+10.62%) |
Nov 04, 2020 | 4.760 | 5.000 | 4.620 | 4.990 | 239,428 | +0.13(+2.67%) |
Nov 03, 2020 | 4.820 | 4.994 | 4.650 | 4.860 | 141,448 | +0.04(+0.83%) |