Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.490 | 9.790 | 8.990 | 9.050 | 7,267,700 | +0.07(+0.78%) |
Jan 28, 2021 | 8.520 | 9.370 | 8.470 | 8.980 | 11,534,446 | +1.24(+16.02%) |
Jan 27, 2021 | 8.030 | 8.040 | 7.530 | 7.740 | 5,735,530 | -0.46(-5.61%) |
Jan 26, 2021 | 8.400 | 8.480 | 8.180 | 8.200 | 2,331,734 | -0.13(-1.56%) |
Jan 25, 2021 | 8.660 | 8.720 | 8.110 | 8.330 | 4,232,838 | -0.27(-3.14%) |
Jan 22, 2021 | 8.430 | 8.690 | 8.280 | 8.600 | 3,033,600 | -0.12(-1.38%) |
Jan 21, 2021 | 8.990 | 9.020 | 8.520 | 8.720 | 3,804,405 | -0.21(-2.35%) |
Jan 20, 2021 | 8.630 | 9.020 | 8.606 | 8.930 | 4,631,745 | +0.51(+6.06%) |
Jan 19, 2021 | 8.640 | 8.650 | 8.220 | 8.420 | 5,259,088 | +0.03(+0.36%) |
Jan 15, 2021 | 8.790 | 8.840 | 8.335 | 8.390 | 6,189,600 | -0.57(-6.36%) |
Jan 14, 2021 | 9.160 | 9.470 | 8.910 | 8.960 | 6,691,241 | -0.11(-1.21%) |
Jan 13, 2021 | 9.460 | 9.580 | 8.970 | 9.070 | 4,908,576 | -0.42(-4.43%) |
Jan 12, 2021 | 9.440 | 9.500 | 9.050 | 9.490 | 4,203,091 | +0.04(+0.42%) |
Jan 11, 2021 | 9.330 | 9.720 | 9.280 | 9.450 | 3,675,023 | -0.14(-1.46%) |
Jan 08, 2021 | 10.71 | 10.81 | 9.330 | 9.590 | 8,913,900 | -1.41(-12.82%) |
Jan 07, 2021 | 11.00 | 11.17 | 10.67 | 11.00 | 4,075,370 | -0.07(-0.63%) |
Jan 06, 2021 | 10.55 | 11.10 | 10.48 | 11.07 | 5,717,375 | +0.09(+0.82%) |
Jan 05, 2021 | 10.86 | 11.01 | 10.46 | 10.98 | 3,856,372 | +0.15(+1.39%) |
Jan 04, 2021 | 11.07 | 11.16 | 10.60 | 10.83 | 5,821,116 | +0.48(+4.64%) |
Dec 31, 2020 | 10.35 | 10.35 | 10.35 | 4,429,914 | -0.09(-0.86%) | |
Dec 30, 2020 | 9.740 | 10.45 | 9.720 | 10.44 | 4,429,914 | +0.62(+6.31%) |
Dec 29, 2020 | 9.910 | 10.00 | 9.510 | 9.820 | 3,661,108 | -0.04(-0.41%) |
Dec 28, 2020 | 10.16 | 10.48 | 9.780 | 9.860 | 4,497,315 | -0.02(-0.20%) |
Dec 24, 2020 | 9.690 | 10.00 | 9.494 | 9.880 | 2,391,800 | +0.19(+1.96%) |
Dec 23, 2020 | 9.660 | 9.930 | 9.570 | 9.690 | 3,188,988 | +0.18(+1.89%) |
Dec 22, 2020 | 9.930 | 9.950 | 9.370 | 9.510 | 4,759,746 | -0.39(-3.94%) |
Dec 21, 2020 | 9.750 | 10.08 | 9.720 | 9.900 | 6,456,587 | +0.17(+1.75%) |
Dec 18, 2020 | 10.57 | 10.64 | 9.720 | 9.730 | 12,787,800 | -1.36(-12.26%) |
Dec 17, 2020 | 10.58 | 11.43 | 10.56 | 11.09 | 12,205,094 | +0.56(+5.32%) |
Dec 16, 2020 | 9.210 | 10.35 | 9.210 | 10.53 | 9,279,506 | +1.42(+15.59%) |
Dec 15, 2020 | 8.600 | 9.150 | 8.540 | 9.110 | 6,174,370 | +0.85(+10.29%) |
Dec 14, 2020 | 8.560 | 8.750 | 8.230 | 8.260 | 2,721,017 | -0.28(-3.28%) |
Dec 11, 2020 | 8.440 | 8.750 | 8.420 | 8.540 | 2,780,200 | +0.02(+0.23%) |
Dec 10, 2020 | 8.140 | 8.690 | 8.140 | 8.520 | 4,542,842 | +0.45(+5.58%) |
Dec 09, 2020 | 8.360 | 8.450 | 7.950 | 8.070 | 4,541,615 | -0.44(-5.17%) |
Dec 08, 2020 | 8.490 | 8.550 | 8.340 | 8.510 | 4,154,378 | +0.07(+0.83%) |
Dec 07, 2020 | 7.900 | 8.560 | 7.790 | 8.440 | 5,897,376 | +0.41(+5.11%) |
Dec 04, 2020 | 8.060 | 8.230 | 7.860 | 8.030 | 3,517,600 | +0.00(+0.00%) |
Dec 03, 2020 | 8.000 | 8.100 | 7.850 | 8.030 | 3,795,041 | +0.07(+0.88%) |
Dec 02, 2020 | 7.710 | 7.990 | 7.530 | 7.960 | 4,186,987 | +0.27(+3.51%) |
Dec 01, 2020 | 7.500 | 7.780 | 7.420 | 7.690 | 5,242,658 | +0.60(+8.46%) |
Nov 30, 2020 | 7.030 | 7.280 | 6.910 | 7.090 | 5,613,559 | -0.05(-0.70%) |
Nov 27, 2020 | 6.960 | 7.169 | 6.900 | 7.140 | 4,524,100 | -0.11(-1.52%) |
Nov 25, 2020 | 6.980 | 7.290 | 6.920 | 7.250 | 4,926,900 | +0.41(+5.99%) |
Nov 24, 2020 | 6.800 | 6.960 | 6.720 | 6.840 | 9,125,759 | -0.21(-2.98%) |
Nov 23, 2020 | 7.440 | 7.510 | 7.050 | 7.050 | 7,519,573 | -0.56(-7.36%) |
Nov 20, 2020 | 7.810 | 7.890 | 7.430 | 7.610 | 7,127,900 | -0.12(-1.55%) |
Nov 19, 2020 | 7.660 | 7.760 | 7.515 | 7.730 | 3,028,347 | +0.01(+0.13%) |
Nov 18, 2020 | 8.200 | 8.200 | 7.690 | 7.720 | 3,291,126 | -0.52(-6.31%) |
Nov 17, 2020 | 8.360 | 8.440 | 8.090 | 8.240 | 3,010,884 | -0.21(-2.49%) |
Nov 16, 2020 | 8.030 | 8.590 | 8.020 | 8.450 | 3,556,955 | +0.30(+3.68%) |
Nov 13, 2020 | 8.080 | 8.270 | 8.030 | 8.150 | 2,660,200 | +0.35(+4.49%) |
Nov 12, 2020 | 7.720 | 8.130 | 7.680 | 7.800 | 3,553,323 | +0.11(+1.43%) |
Nov 11, 2020 | 7.630 | 7.740 | 7.510 | 7.690 | 2,990,069 | -0.10(-1.28%) |
Nov 10, 2020 | 7.860 | 8.020 | 7.610 | 7.790 | 4,474,539 | +0.06(+0.78%) |
Nov 09, 2020 | 7.860 | 8.180 | 7.220 | 7.730 | 8,934,756 | -1.16(-13.05%) |
Nov 06, 2020 | 8.620 | 8.980 | 8.500 | 8.890 | 5,404,300 | +0.32(+3.73%) |
Nov 05, 2020 | 7.890 | 8.620 | 7.790 | 8.570 | 5,973,287 | +1.12(+15.03%) |
Nov 04, 2020 | 7.750 | 7.830 | 7.430 | 7.450 | 3,451,471 | -0.34(-4.36%) |
Nov 03, 2020 | 7.560 | 7.920 | 7.520 | 7.790 | 6,233,345 | +0.39(+5.27%) |