Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.43 | 11.97 | 10.82 | 10.85 | 1,317,400 | -0.55(-4.82%) |
Jan 28, 2021 | 11.16 | 11.47 | 11.07 | 11.40 | 808,521 | +0.36(+3.26%) |
Jan 27, 2021 | 11.02 | 11.53 | 10.85 | 11.04 | 1,379,608 | -0.27(-2.39%) |
Jan 26, 2021 | 11.46 | 11.72 | 11.23 | 11.31 | 1,270,165 | +0.00(+0.00%) |
Jan 25, 2021 | 11.50 | 11.89 | 11.07 | 11.31 | 1,390,211 | -0.30(-2.58%) |
Jan 22, 2021 | 11.40 | 12.20 | 11.38 | 11.61 | 1,067,200 | +0.05(+0.43%) |
Jan 21, 2021 | 12.11 | 12.22 | 11.23 | 11.56 | 1,362,572 | -0.50(-4.15%) |
Jan 20, 2021 | 12.15 | 12.29 | 11.68 | 12.06 | 1,918,075 | -0.13(-1.07%) |
Jan 19, 2021 | 11.57 | 12.31 | 11.20 | 12.19 | 1,670,217 | +1.53(+14.35%) |
Jan 15, 2021 | 11.09 | 11.15 | 10.64 | 10.66 | 988,500 | -0.59(-5.24%) |
Jan 14, 2021 | 11.38 | 11.80 | 11.21 | 11.25 | 1,157,589 | -0.08(-0.71%) |
Jan 13, 2021 | 11.15 | 11.93 | 11.02 | 11.33 | 1,808,915 | +0.31(+2.81%) |
Jan 12, 2021 | 11.05 | 11.27 | 10.91 | 11.02 | 1,166,137 | +0.17(+1.57%) |
Jan 11, 2021 | 11.10 | 11.26 | 10.65 | 10.85 | 1,134,154 | -0.46(-4.07%) |
Jan 08, 2021 | 11.61 | 11.68 | 11.15 | 11.31 | 1,789,800 | -0.21(-1.82%) |
Jan 07, 2021 | 10.35 | 11.59 | 10.21 | 11.52 | 3,749,812 | +1.43(+14.17%) |
Jan 06, 2021 | 9.800 | 10.18 | 9.660 | 10.09 | 2,397,389 | +0.50(+5.21%) |
Jan 05, 2021 | 9.540 | 9.900 | 9.400 | 9.590 | 1,714,691 | +0.09(+0.95%) |
Jan 04, 2021 | 10.27 | 10.42 | 9.260 | 9.500 | 4,200,445 | -1.06(-10.04%) |
Dec 31, 2020 | 10.56 | 10.56 | 10.56 | 1,349,427 | +2.19(+26.16%) | |
Dec 30, 2020 | 8.170 | 8.440 | 8.080 | 8.370 | 1,349,427 | +0.21(+2.57%) |
Dec 29, 2020 | 8.630 | 8.630 | 8.150 | 8.160 | 2,658,294 | -0.39(-4.56%) |
Dec 28, 2020 | 8.960 | 9.150 | 8.530 | 8.550 | 1,232,411 | -0.27(-3.06%) |
Dec 24, 2020 | 8.950 | 8.987 | 8.540 | 8.820 | 1,589,100 | -0.14(-1.56%) |
Dec 23, 2020 | 8.550 | 9.090 | 8.520 | 8.960 | 2,573,160 | +0.50(+5.91%) |
Dec 22, 2020 | 8.620 | 8.850 | 8.410 | 8.460 | 2,248,844 | -0.20(-2.31%) |
Dec 21, 2020 | 8.360 | 8.700 | 8.170 | 8.660 | 4,410,444 | +0.17(+2.00%) |
Dec 18, 2020 | 8.640 | 8.945 | 8.470 | 8.490 | 2,735,900 | -0.15(-1.74%) |
Dec 17, 2020 | 9.000 | 9.040 | 8.510 | 8.640 | 2,118,543 | -0.26(-2.92%) |
Dec 16, 2020 | 9.180 | 9.250 | 8.880 | 8.900 | 1,189,927 | -0.19(-2.09%) |
Dec 15, 2020 | 8.970 | 9.190 | 8.910 | 9.090 | 2,281,683 | +0.23(+2.60%) |
Dec 14, 2020 | 9.280 | 9.490 | 8.860 | 8.860 | 2,360,324 | -0.24(-2.64%) |
Dec 11, 2020 | 9.040 | 9.210 | 8.860 | 9.100 | 2,193,500 | -0.07(-0.76%) |
Dec 10, 2020 | 8.800 | 9.270 | 8.790 | 9.170 | 2,654,767 | +0.16(+1.78%) |
Dec 09, 2020 | 9.470 | 9.680 | 8.830 | 9.010 | 2,596,745 | -0.36(-3.84%) |
Dec 08, 2020 | 9.560 | 9.880 | 9.230 | 9.370 | 2,156,861 | -0.29(-3.00%) |
Dec 07, 2020 | 9.180 | 9.870 | 8.810 | 9.660 | 1,968,082 | +0.81(+9.15%) |
Dec 04, 2020 | 8.230 | 9.250 | 8.200 | 8.850 | 2,945,400 | +0.69(+8.46%) |
Dec 03, 2020 | 8.480 | 8.480 | 8.130 | 8.160 | 1,000,494 | -0.24(-2.86%) |
Dec 02, 2020 | 8.170 | 8.450 | 8.060 | 8.400 | 1,560,435 | +0.19(+2.31%) |
Dec 01, 2020 | 8.210 | 8.680 | 8.200 | 8.210 | 2,577,632 | +0.23(+2.88%) |
Nov 30, 2020 | 7.990 | 8.330 | 7.910 | 7.980 | 1,460,669 | +0.01(+0.13%) |
Nov 27, 2020 | 8.120 | 8.170 | 7.615 | 7.970 | 1,373,400 | -0.11(-1.36%) |
Nov 25, 2020 | 7.470 | 8.110 | 7.440 | 8.080 | 1,800,500 | +0.57(+7.59%) |
Nov 24, 2020 | 7.690 | 7.890 | 7.495 | 7.510 | 1,844,785 | +0.03(+0.40%) |
Nov 23, 2020 | 6.970 | 7.600 | 6.840 | 7.480 | 2,039,659 | +0.62(+9.04%) |
Nov 20, 2020 | 6.250 | 7.030 | 6.200 | 6.860 | 1,750,000 | +0.49(+7.69%) |
Nov 19, 2020 | 6.440 | 6.490 | 6.130 | 6.370 | 1,343,235 | -0.16(-2.45%) |
Nov 18, 2020 | 5.730 | 6.780 | 5.710 | 6.530 | 3,051,584 | +0.89(+15.78%) |
Nov 17, 2020 | 5.520 | 5.740 | 5.370 | 5.640 | 1,057,137 | +0.03(+0.53%) |
Nov 16, 2020 | 5.750 | 5.900 | 5.580 | 5.610 | 2,637,052 | +0.09(+1.63%) |
Nov 13, 2020 | 5.570 | 5.655 | 5.430 | 5.520 | 1,547,200 | +0.06(+1.10%) |
Nov 12, 2020 | 5.320 | 5.580 | 5.300 | 5.460 | 1,250,811 | +0.08(+1.49%) |
Nov 11, 2020 | 5.520 | 5.550 | 5.340 | 5.380 | 1,409,887 | -0.08(-1.47%) |
Nov 10, 2020 | 5.550 | 5.700 | 5.320 | 5.460 | 2,852,074 | -0.17(-3.02%) |
Nov 09, 2020 | 5.600 | 5.990 | 5.480 | 5.630 | 2,325,402 | +0.52(+10.18%) |
Nov 06, 2020 | 5.590 | 5.590 | 4.980 | 5.110 | 2,675,600 | -0.45(-8.09%) |
Nov 05, 2020 | 5.500 | 5.750 | 5.220 | 5.560 | 3,561,028 | +0.22(+4.12%) |
Nov 04, 2020 | 5.170 | 5.410 | 5.110 | 5.340 | 2,107,331 | -0.02(-0.37%) |
Nov 03, 2020 | 5.040 | 5.410 | 5.000 | 5.360 | 1,461,711 | +0.40(+8.06%) |