Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.14 | 10.53 | 9.755 | 9.850 | 2,756,700 | -0.16(-1.60%) |
Jan 28, 2021 | 10.17 | 10.18 | 9.650 | 10.01 | 2,822,746 | -0.26(-2.53%) |
Jan 27, 2021 | 9.600 | 10.95 | 9.480 | 10.27 | 8,062,620 | +0.54(+5.55%) |
Jan 26, 2021 | 9.640 | 9.750 | 9.330 | 9.730 | 2,283,417 | +0.04(+0.41%) |
Jan 25, 2021 | 9.840 | 9.990 | 9.590 | 9.690 | 2,271,041 | -0.04(-0.41%) |
Jan 22, 2021 | 9.490 | 9.730 | 9.380 | 9.730 | 1,371,300 | +0.08(+0.83%) |
Jan 21, 2021 | 9.640 | 9.820 | 9.505 | 9.650 | 1,713,128 | +0.06(+0.63%) |
Jan 20, 2021 | 10.18 | 10.18 | 9.460 | 9.590 | 2,357,169 | -0.31(-3.13%) |
Jan 19, 2021 | 9.750 | 9.990 | 9.490 | 9.900 | 2,048,198 | +0.28(+2.91%) |
Jan 15, 2021 | 9.770 | 9.925 | 9.520 | 9.620 | 2,047,700 | -0.12(-1.23%) |
Jan 14, 2021 | 9.360 | 9.890 | 9.360 | 9.740 | 2,607,226 | +0.47(+5.07%) |
Jan 13, 2021 | 9.700 | 9.940 | 9.240 | 9.270 | 2,593,934 | -0.39(-4.04%) |
Jan 12, 2021 | 9.480 | 9.860 | 9.450 | 9.660 | 2,262,811 | +0.25(+2.66%) |
Jan 11, 2021 | 9.080 | 9.590 | 9.000 | 9.410 | 3,186,155 | +0.21(+2.28%) |
Jan 08, 2021 | 9.730 | 9.930 | 9.095 | 9.200 | 6,178,800 | -0.59(-6.03%) |
Jan 07, 2021 | 9.850 | 10.09 | 9.440 | 9.790 | 3,393,264 | +0.05(+0.51%) |
Jan 06, 2021 | 10.22 | 10.32 | 9.570 | 9.740 | 5,391,967 | -0.58(-5.62%) |
Jan 05, 2021 | 10.29 | 10.55 | 10.29 | 10.32 | 2,702,022 | +0.02(+0.19%) |
Jan 04, 2021 | 10.51 | 10.60 | 10.11 | 10.30 | 3,358,264 | -0.18(-1.72%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 1,264,515 | -0.14(-1.32%) | |
Dec 30, 2020 | 10.68 | 10.78 | 10.54 | 10.62 | 1,264,515 | -0.01(-0.09%) |
Dec 29, 2020 | 10.96 | 11.02 | 10.34 | 10.63 | 2,619,271 | -0.31(-2.83%) |
Dec 28, 2020 | 11.14 | 11.43 | 10.73 | 10.94 | 2,486,929 | -0.03(-0.27%) |
Dec 24, 2020 | 11.05 | 11.09 | 10.87 | 10.97 | 1,137,900 | -0.06(-0.54%) |
Dec 23, 2020 | 11.47 | 11.47 | 10.83 | 11.03 | 2,607,077 | -0.27(-2.39%) |
Dec 22, 2020 | 11.13 | 11.51 | 11.09 | 11.30 | 5,032,534 | +0.27(+2.40%) |
Dec 21, 2020 | 11.01 | 11.18 | 10.64 | 11.04 | 5,400,061 | -0.15(-1.39%) |
Dec 18, 2020 | 10.47 | 11.20 | 10.42 | 11.19 | 8,416,600 | +0.87(+8.43%) |
Dec 17, 2020 | 10.17 | 10.65 | 10.14 | 10.32 | 4,999,598 | +0.22(+2.18%) |
Dec 16, 2020 | 10.16 | 10.33 | 10.06 | 10.10 | 2,222,215 | -0.20(-1.94%) |
Dec 15, 2020 | 9.780 | 10.36 | 9.760 | 10.30 | 4,713,289 | +0.52(+5.32%) |
Dec 14, 2020 | 9.540 | 10.01 | 9.500 | 9.780 | 4,615,434 | +0.36(+3.82%) |
Dec 11, 2020 | 8.930 | 9.490 | 8.780 | 9.420 | 4,696,300 | +0.40(+4.43%) |
Dec 10, 2020 | 8.410 | 9.040 | 8.400 | 9.020 | 2,788,481 | +0.48(+5.62%) |
Dec 09, 2020 | 9.360 | 9.380 | 8.530 | 8.540 | 3,177,230 | -0.73(-7.87%) |
Dec 08, 2020 | 8.980 | 9.280 | 8.930 | 9.270 | 4,865,357 | +0.31(+3.46%) |
Dec 07, 2020 | 8.840 | 8.980 | 8.780 | 8.960 | 3,088,392 | +0.18(+2.05%) |
Dec 04, 2020 | 8.775 | 8.816 | 8.560 | 8.780 | 4,969,600 | +0.21(+2.45%) |
Dec 03, 2020 | 8.250 | 8.700 | 8.100 | 8.570 | 5,248,014 | +0.32(+3.88%) |
Dec 02, 2020 | 8.270 | 8.390 | 8.170 | 8.250 | 2,882,983 | -0.06(-0.72%) |
Dec 01, 2020 | 8.590 | 8.630 | 8.230 | 8.310 | 2,383,912 | -0.15(-1.77%) |
Nov 30, 2020 | 8.670 | 8.800 | 8.270 | 8.460 | 3,278,979 | -0.04(-0.47%) |
Nov 27, 2020 | 8.500 | 8.590 | 8.425 | 8.500 | 1,600,500 | +0.08(+0.95%) |
Nov 25, 2020 | 8.450 | 8.500 | 8.220 | 8.420 | 2,505,700 | +0.05(+0.60%) |
Nov 24, 2020 | 8.400 | 8.480 | 8.220 | 8.370 | 3,574,679 | +0.13(+1.58%) |
Nov 23, 2020 | 8.100 | 8.300 | 7.930 | 8.240 | 4,527,706 | +0.40(+5.10%) |
Nov 20, 2020 | 7.480 | 7.850 | 7.400 | 7.840 | 5,362,000 | +0.68(+9.50%) |
Nov 19, 2020 | 6.980 | 7.170 | 6.800 | 7.160 | 1,375,454 | +0.17(+2.43%) |
Nov 18, 2020 | 6.960 | 7.130 | 6.875 | 6.990 | 1,972,579 | +0.11(+1.60%) |
Nov 17, 2020 | 6.860 | 6.905 | 6.780 | 6.880 | 965,813 | -0.03(-0.43%) |
Nov 16, 2020 | 6.960 | 6.985 | 6.830 | 6.910 | 2,063,789 | +0.05(+0.73%) |
Nov 13, 2020 | 6.880 | 6.990 | 6.780 | 6.860 | 1,441,000 | +0.05(+0.73%) |
Nov 12, 2020 | 6.920 | 6.940 | 6.475 | 6.810 | 1,667,472 | -0.16(-2.30%) |
Nov 11, 2020 | 7.210 | 7.310 | 6.870 | 6.970 | 1,400,673 | -0.20(-2.79%) |
Nov 10, 2020 | 7.040 | 7.250 | 6.880 | 7.170 | 2,945,255 | +0.13(+1.85%) |
Nov 09, 2020 | 7.040 | 7.200 | 6.820 | 7.040 | 3,861,169 | +0.34(+5.07%) |
Nov 06, 2020 | 7.210 | 7.250 | 6.625 | 6.700 | 3,563,600 | -0.45(-6.29%) |
Nov 05, 2020 | 6.700 | 7.170 | 6.550 | 7.150 | 3,118,685 | +0.62(+9.49%) |
Nov 04, 2020 | 6.480 | 6.600 | 6.320 | 6.530 | 1,186,672 | +0.12(+1.95%) |
Nov 03, 2020 | 6.290 | 6.600 | 6.260 | 6.405 | 1,866,161 | +0.24(+3.81%) |