Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.28 | 10.70 | 9.350 | 9.580 | 98,600 | -0.23(-2.34%) |
Jan 28, 2021 | 11.33 | 11.42 | 9.810 | 9.810 | 122,802 | -1.77(-15.28%) |
Jan 27, 2021 | 10.35 | 12.68 | 10.34 | 11.58 | 415,962 | +0.84(+7.82%) |
Jan 26, 2021 | 10.06 | 11.59 | 9.760 | 10.74 | 464,467 | +0.84(+8.48%) |
Jan 25, 2021 | 9.950 | 10.75 | 9.370 | 9.900 | 183,064 | +0.40(+4.21%) |
Jan 22, 2021 | 9.750 | 9.810 | 9.190 | 9.500 | 76,500 | -0.18(-1.86%) |
Jan 21, 2021 | 9.000 | 9.860 | 8.930 | 9.680 | 145,369 | +0.75(+8.39%) |
Jan 20, 2021 | 9.080 | 9.430 | 8.880 | 8.931 | 64,849 | -0.05(-0.55%) |
Jan 19, 2021 | 8.600 | 9.170 | 8.560 | 8.980 | 60,050 | +0.36(+4.18%) |
Jan 15, 2021 | 8.890 | 9.026 | 8.400 | 8.620 | 35,300 | -0.23(-2.60%) |
Jan 14, 2021 | 9.000 | 9.220 | 8.820 | 8.850 | 46,834 | -0.37(-4.01%) |
Jan 13, 2021 | 8.920 | 9.420 | 8.540 | 9.220 | 123,961 | +0.28(+3.13%) |
Jan 12, 2021 | 8.970 | 9.420 | 8.743 | 8.940 | 111,103 | +0.03(+0.34%) |
Jan 11, 2021 | 8.900 | 9.320 | 8.680 | 8.910 | 92,666 | -0.39(-4.19%) |
Jan 08, 2021 | 8.750 | 9.530 | 8.435 | 9.300 | 207,900 | +0.69(+8.01%) |
Jan 07, 2021 | 8.070 | 9.300 | 8.020 | 8.610 | 269,199 | +0.46(+5.64%) |
Jan 06, 2021 | 8.000 | 8.370 | 7.910 | 8.150 | 48,150 | +0.15(+1.88%) |
Jan 05, 2021 | 8.040 | 8.140 | 7.800 | 8.000 | 40,549 | +0.00(+0.00%) |
Jan 04, 2021 | 8.180 | 8.180 | 7.550 | 8.000 | 54,403 | +0.01(+0.13%) |
Dec 31, 2020 | 7.990 | 7.990 | 7.990 | 309,785 | -0.69(-7.95%) | |
Dec 30, 2020 | 8.950 | 9.380 | 8.250 | 8.680 | 309,785 | -2.31(-21.02%) |
Dec 29, 2020 | 8.590 | 11.94 | 8.520 | 10.99 | 800,883 | +2.52(+29.75%) |
Dec 28, 2020 | 8.890 | 8.890 | 8.400 | 8.470 | 69,716 | +0.18(+2.17%) |
Dec 24, 2020 | 8.620 | 8.757 | 8.152 | 8.290 | 15,900 | -0.66(-7.37%) |
Dec 23, 2020 | 9.000 | 9.000 | 8.620 | 8.950 | 11,815 | +0.28(+3.23%) |
Dec 22, 2020 | 8.910 | 9.000 | 8.625 | 8.670 | 19,907 | -0.03(-0.34%) |
Dec 21, 2020 | 8.650 | 8.980 | 8.610 | 8.700 | 19,460 | -0.24(-2.68%) |
Dec 18, 2020 | 9.300 | 9.300 | 8.898 | 8.940 | 10,900 | -0.04(-0.45%) |
Dec 17, 2020 | 8.800 | 9.273 | 8.800 | 8.980 | 24,276 | +0.33(+3.79%) |
Dec 16, 2020 | 8.660 | 8.900 | 8.600 | 8.652 | 15,457 | +0.13(+1.55%) |
Dec 15, 2020 | 8.810 | 8.950 | 8.520 | 8.520 | 33,261 | -0.31(-3.51%) |
Dec 14, 2020 | 9.080 | 9.240 | 8.810 | 8.830 | 15,737 | -0.41(-4.44%) |
Dec 11, 2020 | 9.080 | 9.470 | 9.080 | 9.240 | 16,000 | -0.06(-0.65%) |
Dec 10, 2020 | 9.550 | 9.770 | 9.153 | 9.300 | 19,136 | -0.25(-2.62%) |
Dec 09, 2020 | 9.794 | 10.66 | 9.510 | 9.550 | 71,439 | -0.12(-1.24%) |
Dec 08, 2020 | 9.920 | 9.920 | 9.635 | 9.670 | 11,818 | -0.01(-0.10%) |
Dec 07, 2020 | 10.00 | 10.00 | 9.620 | 9.680 | 18,501 | -0.31(-3.10%) |
Dec 04, 2020 | 9.650 | 10.66 | 9.650 | 9.990 | 50,800 | +0.24(+2.46%) |
Dec 03, 2020 | 9.720 | 10.49 | 9.620 | 9.750 | 98,212 | +0.25(+2.63%) |
Dec 02, 2020 | 9.310 | 9.640 | 9.250 | 9.500 | 15,359 | -0.15(-1.55%) |
Dec 01, 2020 | 9.880 | 9.880 | 9.000 | 9.650 | 70,888 | -0.16(-1.63%) |
Nov 30, 2020 | 10.82 | 10.82 | 9.510 | 9.810 | 50,915 | -0.77(-7.28%) |
Nov 27, 2020 | 10.80 | 11.28 | 10.37 | 10.58 | 17,400 | -0.29(-2.63%) |
Nov 25, 2020 | 10.11 | 11.99 | 10.10 | 10.87 | 141,200 | +0.62(+6.01%) |
Nov 24, 2020 | 10.60 | 10.79 | 10.00 | 10.25 | 29,933 | -0.20(-1.91%) |
Nov 23, 2020 | 9.570 | 10.50 | 9.490 | 10.45 | 135,487 | +1.21(+13.10%) |
Nov 20, 2020 | 9.200 | 9.740 | 9.150 | 9.240 | 39,900 | +0.20(+2.21%) |
Nov 19, 2020 | 9.180 | 9.460 | 8.920 | 9.040 | 16,389 | -0.33(-3.52%) |
Nov 18, 2020 | 9.150 | 9.940 | 9.130 | 9.370 | 31,169 | -0.13(-1.37%) |
Nov 17, 2020 | 9.360 | 10.00 | 9.030 | 9.500 | 35,678 | +0.18(+1.93%) |
Nov 16, 2020 | 9.380 | 9.450 | 8.980 | 9.320 | 21,910 | +0.12(+1.30%) |
Nov 13, 2020 | 8.553 | 9.448 | 8.550 | 9.200 | 42,100 | +0.45(+5.14%) |
Nov 12, 2020 | 8.340 | 9.230 | 8.260 | 8.750 | 43,864 | +0.57(+6.97%) |
Nov 11, 2020 | 8.090 | 8.200 | 8.030 | 8.180 | 3,492 | +0.10(+1.24%) |
Nov 10, 2020 | 8.140 | 8.270 | 8.080 | 8.080 | 8,492 | -0.19(-2.30%) |
Nov 09, 2020 | 8.140 | 8.310 | 8.130 | 8.270 | 7,877 | +0.17(+2.10%) |
Nov 06, 2020 | 8.090 | 8.210 | 8.010 | 8.100 | 21,300 | +0.08(+1.00%) |
Nov 05, 2020 | 8.120 | 8.273 | 7.940 | 8.020 | 23,458 | -0.07(-0.87%) |
Nov 04, 2020 | 8.250 | 8.395 | 7.900 | 8.090 | 18,662 | -0.13(-1.58%) |
Nov 03, 2020 | 8.150 | 8.310 | 8.110 | 8.220 | 2,689 | +0.13(+1.61%) |