Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.01 | 10.19 | 9.060 | 9.750 | 1,366,000 | -0.59(-5.71%) |
Jan 28, 2021 | 10.26 | 10.67 | 9.500 | 10.34 | 1,675,166 | -0.12(-1.15%) |
Jan 27, 2021 | 10.26 | 11.42 | 9.990 | 10.46 | 2,565,107 | -0.56(-5.08%) |
Jan 26, 2021 | 11.94 | 11.95 | 10.80 | 11.02 | 2,286,824 | -0.62(-5.33%) |
Jan 25, 2021 | 11.87 | 12.69 | 10.80 | 11.64 | 4,677,450 | +0.41(+3.65%) |
Jan 22, 2021 | 10.80 | 11.48 | 10.60 | 11.23 | 2,994,600 | -0.25(-2.18%) |
Jan 21, 2021 | 10.52 | 12.24 | 9.770 | 11.48 | 5,907,383 | +0.71(+6.59%) |
Jan 20, 2021 | 10.51 | 11.79 | 10.22 | 10.77 | 11,563,421 | +1.33(+14.09%) |
Jan 19, 2021 | 8.660 | 9.460 | 8.450 | 9.440 | 3,134,326 | +1.07(+12.78%) |
Jan 15, 2021 | 9.020 | 9.330 | 8.370 | 8.370 | 2,500,000 | -0.58(-6.48%) |
Jan 14, 2021 | 9.000 | 9.200 | 8.870 | 8.950 | 1,464,910 | +0.04(+0.45%) |
Jan 13, 2021 | 9.350 | 9.720 | 8.830 | 8.910 | 1,842,562 | -0.67(-6.99%) |
Jan 12, 2021 | 8.830 | 9.790 | 8.730 | 9.580 | 3,437,975 | +1.19(+14.18%) |
Jan 11, 2021 | 8.540 | 8.840 | 8.300 | 8.390 | 1,151,187 | -0.49(-5.52%) |
Jan 08, 2021 | 9.420 | 9.520 | 8.610 | 8.880 | 1,622,000 | -0.45(-4.82%) |
Jan 07, 2021 | 9.210 | 9.600 | 8.870 | 9.330 | 2,727,187 | +0.75(+8.74%) |
Jan 06, 2021 | 8.400 | 9.460 | 8.300 | 8.580 | 5,250,803 | +0.47(+5.80%) |
Jan 05, 2021 | 7.850 | 8.350 | 7.720 | 8.110 | 1,408,738 | +0.25(+3.18%) |
Jan 04, 2021 | 8.000 | 8.150 | 7.620 | 7.860 | 1,244,386 | -0.03(-0.38%) |
Dec 31, 2020 | 7.890 | 7.890 | 7.890 | 3,390,465 | -0.21(-2.59%) | |
Dec 30, 2020 | 8.370 | 8.410 | 8.000 | 8.100 | 3,390,465 | -0.19(-2.29%) |
Dec 29, 2020 | 8.730 | 8.730 | 7.900 | 8.290 | 1,879,407 | -0.44(-5.04%) |
Dec 28, 2020 | 8.100 | 8.930 | 8.080 | 8.730 | 3,940,986 | +0.85(+10.79%) |
Dec 24, 2020 | 8.600 | 8.670 | 7.810 | 7.880 | 1,452,600 | -0.72(-8.37%) |
Dec 23, 2020 | 8.010 | 8.830 | 7.860 | 8.600 | 3,282,519 | +0.58(+7.23%) |
Dec 22, 2020 | 7.650 | 8.230 | 7.640 | 8.020 | 2,902,943 | +0.44(+5.80%) |
Dec 21, 2020 | 7.750 | 7.890 | 7.510 | 7.580 | 1,540,368 | -0.26(-3.32%) |
Dec 18, 2020 | 7.750 | 8.100 | 7.410 | 7.840 | 1,978,300 | +0.09(+1.16%) |
Dec 17, 2020 | 7.960 | 8.150 | 7.620 | 7.750 | 1,750,604 | -0.30(-3.73%) |
Dec 16, 2020 | 7.610 | 8.160 | 7.600 | 8.050 | 3,168,790 | +0.41(+5.37%) |
Dec 15, 2020 | 7.470 | 7.880 | 7.430 | 7.640 | 1,141,481 | +0.21(+2.83%) |
Dec 14, 2020 | 8.000 | 8.000 | 7.370 | 7.430 | 1,578,333 | -0.44(-5.59%) |
Dec 11, 2020 | 8.100 | 8.160 | 7.770 | 7.870 | 1,462,800 | -0.26(-3.20%) |
Dec 10, 2020 | 7.870 | 8.150 | 7.750 | 8.130 | 1,766,509 | +0.11(+1.37%) |
Dec 09, 2020 | 8.350 | 8.430 | 7.820 | 8.020 | 1,774,442 | -0.32(-3.84%) |
Dec 08, 2020 | 8.710 | 8.740 | 8.200 | 8.340 | 1,712,308 | -0.46(-5.23%) |
Dec 07, 2020 | 8.600 | 9.050 | 8.450 | 8.800 | 1,932,391 | -0.05(-0.56%) |
Dec 04, 2020 | 9.130 | 9.150 | 8.540 | 8.850 | 1,797,200 | -0.07(-0.78%) |
Dec 03, 2020 | 9.430 | 9.500 | 8.850 | 8.920 | 2,808,387 | -1.18(-11.68%) |
Dec 02, 2020 | 10.10 | 10.49 | 9.700 | 10.10 | 947,706 | -0.75(-6.91%) |
Dec 01, 2020 | 11.33 | 11.55 | 10.61 | 10.85 | 1,051,510 | -0.34(-3.04%) |
Nov 30, 2020 | 11.95 | 12.09 | 10.30 | 11.19 | 1,766,877 | -0.72(-6.05%) |
Nov 27, 2020 | 12.85 | 12.85 | 11.55 | 11.91 | 1,786,200 | +0.40(+3.48%) |
Nov 25, 2020 | 10.65 | 12.49 | 10.40 | 11.51 | 3,867,100 | -0.37(-3.11%) |
Nov 24, 2020 | 16.07 | 16.18 | 11.61 | 11.88 | 14,189,256 | +1.16(+10.82%) |
Nov 23, 2020 | 10.57 | 11.43 | 10.14 | 10.72 | 5,860,447 | +1.16(+12.13%) |
Nov 20, 2020 | 8.580 | 11.03 | 8.500 | 9.560 | 10,776,300 | +0.84(+9.63%) |
Nov 19, 2020 | 8.010 | 8.820 | 7.910 | 8.720 | 2,606,079 | +0.75(+9.41%) |
Nov 18, 2020 | 8.150 | 8.360 | 7.830 | 7.970 | 1,310,651 | -0.28(-3.39%) |
Nov 17, 2020 | 8.330 | 8.490 | 8.010 | 8.250 | 1,401,166 | -0.45(-5.17%) |
Nov 16, 2020 | 8.100 | 8.770 | 7.900 | 8.700 | 2,728,277 | +0.83(+10.55%) |
Nov 13, 2020 | 7.920 | 8.250 | 7.750 | 7.870 | 2,351,800 | +0.14(+1.81%) |
Nov 12, 2020 | 7.570 | 7.900 | 7.400 | 7.730 | 966,053 | +0.06(+0.78%) |
Nov 11, 2020 | 7.680 | 7.800 | 7.520 | 7.670 | 440,205 | -0.04(-0.52%) |
Nov 10, 2020 | 7.900 | 7.990 | 7.330 | 7.710 | 818,036 | -0.20(-2.53%) |
Nov 09, 2020 | 8.560 | 8.580 | 7.800 | 7.910 | 1,511,231 | +0.07(+0.89%) |
Nov 06, 2020 | 7.970 | 8.020 | 7.780 | 7.840 | 665,600 | -0.23(-2.85%) |
Nov 05, 2020 | 7.970 | 8.080 | 7.730 | 8.070 | 1,388,240 | +0.17(+2.15%) |
Nov 04, 2020 | 7.950 | 8.080 | 7.640 | 7.900 | 903,183 | -0.02(-0.25%) |
Nov 03, 2020 | 7.800 | 8.480 | 7.700 | 7.920 | 1,483,236 | +0.13(+1.67%) |