Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.840 | 8.867 | 8.609 | 8.609 | 599,560 | -0.17(-1.92%) |
Jan 28, 2021 | 8.876 | 8.885 | 8.760 | 8.778 | 421,592 | -0.06(-0.70%) |
Jan 27, 2021 | 8.956 | 9.036 | 8.832 | 8.840 | 561,420 | -0.23(-2.55%) |
Jan 26, 2021 | 9.098 | 9.143 | 8.983 | 9.071 | 542,386 | -0.02(-0.20%) |
Jan 25, 2021 | 9.134 | 9.143 | 8.894 | 9.089 | 700,573 | -0.09(-0.97%) |
Jan 22, 2021 | 9.143 | 9.227 | 9.116 | 9.178 | 344,632 | -0.06(-0.67%) |
Jan 21, 2021 | 9.258 | 9.311 | 9.205 | 9.240 | 341,022 | -0.12(-1.33%) |
Jan 20, 2021 | 9.382 | 9.418 | 9.285 | 9.365 | 342,060 | -0.03(-0.28%) |
Jan 19, 2021 | 9.267 | 9.405 | 9.258 | 9.391 | 444,970 | +0.27(+2.92%) |
Jan 15, 2021 | 9.445 | 9.471 | 9.125 | 9.125 | 942,054 | -0.35(-3.66%) |
Jan 14, 2021 | 9.382 | 9.622 | 9.365 | 9.471 | 468,163 | +0.09(+0.95%) |
Jan 13, 2021 | 9.214 | 9.382 | 9.205 | 9.382 | 441,045 | +0.08(+0.86%) |
Jan 12, 2021 | 9.231 | 9.338 | 9.045 | 9.302 | 817,734 | +0.15(+1.65%) |
Jan 11, 2021 | 9.302 | 9.382 | 9.125 | 9.151 | 667,891 | -0.20(-2.09%) |
Jan 08, 2021 | 9.374 | 9.382 | 9.214 | 9.347 | 470,351 | +0.09(+0.96%) |
Jan 07, 2021 | 9.249 | 9.329 | 9.107 | 9.258 | 387,519 | +0.04(+0.48%) |
Jan 06, 2021 | 9.329 | 9.498 | 9.205 | 9.214 | 464,149 | -0.12(-1.33%) |
Jan 05, 2021 | 9.143 | 9.400 | 9.143 | 9.338 | 537,556 | +0.15(+1.64%) |
Jan 04, 2021 | 9.285 | 9.285 | 9.036 | 9.187 | 498,936 | +0.04(+0.39%) |
Dec 31, 2020 | 9.151 | 9.151 | 9.151 | 391,930 | +0.01(+0.10%) | |
Dec 30, 2020 | 9.054 | 9.151 | 8.974 | 9.143 | 391,930 | +0.05(+0.59%) |
Dec 29, 2020 | 9.178 | 9.205 | 9.018 | 9.089 | 437,284 | +0.03(+0.29%) |
Dec 28, 2020 | 9.374 | 9.418 | 9.000 | 9.063 | 784,628 | -0.22(-2.39%) |
Dec 24, 2020 | 9.374 | 9.396 | 9.187 | 9.285 | 326,961 | +0.16(+1.75%) |
Dec 23, 2020 | 9.382 | 9.471 | 9.125 | 9.125 | 795,861 | -0.04(-0.48%) |
Dec 22, 2020 | 9.018 | 9.205 | 8.911 | 9.169 | 928,261 | +0.28(+3.10%) |
Dec 21, 2020 | 8.885 | 9.098 | 8.814 | 8.894 | 1,008,440 | -0.18(-1.96%) |
Dec 18, 2020 | 9.214 | 9.276 | 8.990 | 9.071 | 920,782 | -0.13(-1.45%) |
Dec 17, 2020 | 9.160 | 9.231 | 8.903 | 9.205 | 1,857,398 | -0.09(-0.96%) |
Dec 16, 2020 | 9.516 | 9.520 | 9.231 | 9.294 | 1,405,262 | -0.14(-1.51%) |
Dec 15, 2020 | 9.640 | 9.676 | 9.294 | 9.436 | 1,256,794 | -0.19(-1.94%) |
Dec 14, 2020 | 9.827 | 9.978 | 9.489 | 9.622 | 2,423,190 | -0.36(-3.56%) |
Dec 11, 2020 | 10.39 | 10.48 | 9.756 | 9.978 | 3,543,339 | +0.39(+4.08%) |
Dec 10, 2020 | 10.76 | 10.88 | 9.036 | 9.587 | 9,270,121 | -2.49(-20.60%) |
Dec 09, 2020 | 12.99 | 12.99 | 12.05 | 12.07 | 1,134,584 | -0.57(-4.50%) |
Dec 08, 2020 | 12.79 | 12.80 | 12.60 | 12.64 | 318,965 | -0.19(-1.45%) |
Dec 07, 2020 | 12.98 | 13.04 | 12.79 | 12.83 | 322,083 | -0.12(-0.89%) |
Dec 04, 2020 | 12.97 | 13.03 | 12.85 | 12.95 | 186,047 | +0.01(+0.07%) |
Dec 03, 2020 | 13.14 | 13.19 | 12.92 | 12.94 | 298,726 | -0.12(-0.95%) |
Dec 02, 2020 | 13.02 | 13.14 | 12.95 | 13.06 | 193,416 | +0.08(+0.62%) |
Dec 01, 2020 | 13.10 | 13.20 | 12.97 | 12.98 | 317,162 | +0.04(+0.34%) |
Nov 30, 2020 | 12.97 | 13.03 | 12.74 | 12.94 | 381,782 | +0.06(+0.48%) |
Nov 27, 2020 | 12.96 | 13.06 | 12.74 | 12.87 | 355,483 | +0.12(+0.95%) |
Nov 25, 2020 | 12.82 | 12.90 | 12.56 | 12.75 | 963,122 | +0.17(+1.38%) |
Nov 24, 2020 | 12.76 | 12.82 | 12.54 | 12.58 | 773,002 | -0.10(-0.75%) |
Nov 23, 2020 | 13.37 | 13.37 | 12.51 | 12.67 | 997,862 | -0.46(-3.50%) |
Nov 20, 2020 | 13.43 | 13.54 | 13.07 | 13.13 | 1,484,827 | +0.05(+0.40%) |
Nov 19, 2020 | 14.58 | 14.58 | 13.07 | 13.08 | 1,386,427 | -1.46(-10.03%) |
Nov 18, 2020 | 14.60 | 14.76 | 14.48 | 14.54 | 214,403 | +0.10(+0.66%) |
Nov 17, 2020 | 14.40 | 14.71 | 14.40 | 14.45 | 164,635 | -0.18(-1.25%) |
Nov 16, 2020 | 14.32 | 14.65 | 14.13 | 14.63 | 352,783 | +0.71(+5.12%) |
Nov 13, 2020 | 13.88 | 14.12 | 13.86 | 13.92 | 189,721 | +0.03(+0.19%) |
Nov 12, 2020 | 13.93 | 14.01 | 13.85 | 13.89 | 149,331 | -0.02(-0.13%) |
Nov 11, 2020 | 13.92 | 14.16 | 13.79 | 13.91 | 369,780 | +0.09(+0.63%) |
Nov 10, 2020 | 13.93 | 13.97 | 13.70 | 13.82 | 176,445 | -0.08(-0.56%) |
Nov 09, 2020 | 14.09 | 14.19 | 13.76 | 13.90 | 298,314 | +0.26(+1.91%) |
Nov 06, 2020 | 13.62 | 13.75 | 13.40 | 13.64 | 347,534 | -0.10(-0.70%) |
Nov 05, 2020 | 13.65 | 13.78 | 13.63 | 13.73 | 110,582 | +0.28(+2.06%) |
Nov 04, 2020 | 13.04 | 13.62 | 13.04 | 13.46 | 120,365 | +0.60(+4.66%) |
Nov 03, 2020 | 13.03 | 13.07 | 12.82 | 12.86 | 138,996 | +0.02(+0.14%) |