Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.41 | 12.00 | 10.95 | 11.01 | 892,400 | -0.29(-2.57%) |
Jan 28, 2021 | 12.01 | 12.17 | 10.87 | 11.30 | 1,231,922 | -0.87(-7.15%) |
Jan 27, 2021 | 11.00 | 13.95 | 11.00 | 12.17 | 3,543,747 | +1.03(+9.25%) |
Jan 26, 2021 | 11.13 | 11.19 | 10.66 | 11.14 | 1,228,737 | +0.19(+1.74%) |
Jan 25, 2021 | 10.43 | 11.15 | 10.43 | 10.95 | 817,870 | +0.48(+4.58%) |
Jan 22, 2021 | 10.35 | 10.54 | 10.15 | 10.47 | 489,600 | -0.02(-0.19%) |
Jan 21, 2021 | 10.75 | 10.75 | 10.25 | 10.49 | 484,891 | -0.28(-2.60%) |
Jan 20, 2021 | 10.87 | 11.11 | 10.68 | 10.77 | 796,887 | +0.06(+0.56%) |
Jan 19, 2021 | 10.95 | 10.95 | 10.52 | 10.71 | 754,009 | -0.08(-0.74%) |
Jan 15, 2021 | 10.50 | 10.94 | 10.37 | 10.79 | 945,700 | +0.32(+3.06%) |
Jan 14, 2021 | 10.20 | 10.55 | 10.19 | 10.47 | 755,833 | +0.30(+2.95%) |
Jan 13, 2021 | 10.43 | 10.44 | 9.845 | 10.17 | 806,575 | -0.23(-2.21%) |
Jan 12, 2021 | 10.34 | 10.56 | 10.23 | 10.40 | 897,942 | +0.12(+1.17%) |
Jan 11, 2021 | 10.06 | 10.33 | 9.740 | 10.28 | 771,062 | +0.09(+0.88%) |
Jan 08, 2021 | 10.11 | 10.42 | 9.930 | 10.19 | 1,473,300 | +0.55(+5.71%) |
Jan 07, 2021 | 9.770 | 9.870 | 9.540 | 9.640 | 645,995 | +0.06(+0.63%) |
Jan 06, 2021 | 8.920 | 9.700 | 8.800 | 9.580 | 1,486,983 | +0.67(+7.52%) |
Jan 05, 2021 | 8.470 | 8.990 | 8.420 | 8.910 | 863,853 | +0.15(+1.71%) |
Jan 04, 2021 | 8.580 | 8.970 | 8.490 | 8.760 | 781,873 | +0.25(+2.94%) |
Dec 31, 2020 | 8.510 | 8.510 | 8.510 | 534,253 | -0.09(-1.05%) | |
Dec 30, 2020 | 8.850 | 8.900 | 8.580 | 8.600 | 534,253 | -0.20(-2.27%) |
Dec 29, 2020 | 8.920 | 9.090 | 8.680 | 8.800 | 1,173,186 | -0.13(-1.46%) |
Dec 28, 2020 | 8.870 | 9.110 | 8.830 | 8.930 | 514,096 | +0.16(+1.82%) |
Dec 24, 2020 | 9.020 | 9.040 | 8.660 | 8.770 | 477,200 | -0.23(-2.56%) |
Dec 23, 2020 | 8.990 | 9.200 | 8.710 | 9.000 | 625,596 | +0.11(+1.24%) |
Dec 22, 2020 | 8.380 | 9.120 | 8.260 | 8.890 | 1,000,299 | +0.51(+6.09%) |
Dec 21, 2020 | 8.340 | 8.450 | 8.180 | 8.380 | 627,037 | -0.13(-1.53%) |
Dec 18, 2020 | 8.560 | 8.590 | 8.420 | 8.510 | 697,500 | +0.01(+0.12%) |
Dec 17, 2020 | 8.400 | 8.660 | 8.310 | 8.500 | 673,144 | +0.18(+2.16%) |
Dec 16, 2020 | 8.490 | 8.510 | 8.250 | 8.320 | 453,774 | -0.09(-1.07%) |
Dec 15, 2020 | 8.260 | 8.520 | 8.200 | 8.410 | 1,128,646 | +0.48(+6.05%) |
Dec 14, 2020 | 7.870 | 8.070 | 7.820 | 7.930 | 547,495 | +0.17(+2.19%) |
Dec 11, 2020 | 7.840 | 7.910 | 7.620 | 7.760 | 721,000 | -0.14(-1.77%) |
Dec 10, 2020 | 7.970 | 8.040 | 7.760 | 7.900 | 489,234 | +0.02(+0.25%) |
Dec 09, 2020 | 8.400 | 8.450 | 7.810 | 7.880 | 779,137 | -0.52(-6.19%) |
Dec 08, 2020 | 8.390 | 8.530 | 8.260 | 8.400 | 700,848 | +0.01(+0.12%) |
Dec 07, 2020 | 8.440 | 8.470 | 8.250 | 8.390 | 500,263 | -0.06(-0.71%) |
Dec 04, 2020 | 8.180 | 8.485 | 8.180 | 8.450 | 461,000 | +0.25(+3.05%) |
Dec 03, 2020 | 8.350 | 8.440 | 8.180 | 8.200 | 533,872 | -0.12(-1.44%) |
Dec 02, 2020 | 8.070 | 8.370 | 8.020 | 8.320 | 411,050 | +0.17(+2.09%) |
Dec 01, 2020 | 8.330 | 8.380 | 8.020 | 8.150 | 694,540 | -0.16(-1.93%) |
Nov 30, 2020 | 8.180 | 8.385 | 8.140 | 8.310 | 586,691 | +0.17(+2.09%) |
Nov 27, 2020 | 8.520 | 8.600 | 8.100 | 8.140 | 527,500 | -0.29(-3.44%) |
Nov 25, 2020 | 7.970 | 8.590 | 7.880 | 8.430 | 1,077,500 | +0.52(+6.57%) |
Nov 24, 2020 | 7.900 | 7.950 | 7.620 | 7.910 | 868,690 | +0.07(+0.89%) |
Nov 23, 2020 | 8.030 | 8.150 | 7.800 | 7.840 | 762,744 | -0.08(-1.01%) |
Nov 20, 2020 | 7.740 | 8.130 | 7.740 | 7.920 | 690,000 | +0.15(+1.93%) |
Nov 19, 2020 | 7.540 | 7.780 | 7.410 | 7.770 | 929,337 | +0.23(+3.05%) |
Nov 18, 2020 | 7.510 | 7.810 | 7.290 | 7.540 | 1,158,690 | +0.06(+0.80%) |
Nov 17, 2020 | 7.500 | 7.620 | 7.370 | 7.480 | 625,703 | -0.03(-0.40%) |
Nov 16, 2020 | 7.640 | 7.700 | 7.240 | 7.510 | 963,592 | -0.08(-1.05%) |
Nov 13, 2020 | 7.670 | 7.724 | 7.380 | 7.590 | 708,900 | -0.04(-0.52%) |
Nov 12, 2020 | 7.630 | 7.880 | 7.590 | 7.630 | 714,085 | -0.02(-0.26%) |
Nov 11, 2020 | 7.430 | 7.750 | 7.350 | 7.650 | 674,054 | +0.25(+3.38%) |
Nov 10, 2020 | 7.700 | 7.735 | 7.200 | 7.400 | 1,074,004 | -0.32(-4.15%) |
Nov 09, 2020 | 7.960 | 8.130 | 7.700 | 7.720 | 882,574 | +0.03(+0.39%) |
Nov 06, 2020 | 8.110 | 8.500 | 7.590 | 7.690 | 2,623,000 | -2.33(-23.25%) |
Nov 05, 2020 | 9.170 | 10.20 | 9.020 | 10.02 | 1,089,545 | +0.95(+10.47%) |
Nov 04, 2020 | 9.170 | 9.300 | 8.820 | 9.070 | 578,980 | -0.07(-0.77%) |
Nov 03, 2020 | 8.800 | 9.360 | 8.630 | 9.140 | 581,551 | +0.43(+4.88%) |