Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.25 | 10.73 | 9.820 | 10.04 | 431,100 | -0.25(-2.43%) |
Jan 28, 2021 | 10.51 | 10.76 | 10.08 | 10.29 | 351,868 | -0.06(-0.58%) |
Jan 27, 2021 | 10.30 | 11.16 | 9.910 | 10.35 | 514,642 | -0.23(-2.17%) |
Jan 26, 2021 | 11.28 | 11.60 | 10.52 | 10.58 | 511,040 | -0.54(-4.86%) |
Jan 25, 2021 | 11.11 | 11.37 | 10.65 | 11.12 | 463,486 | -0.10(-0.89%) |
Jan 22, 2021 | 10.69 | 11.27 | 10.38 | 11.22 | 441,300 | +0.08(+0.72%) |
Jan 21, 2021 | 11.80 | 11.80 | 11.01 | 11.14 | 596,114 | -0.71(-5.99%) |
Jan 20, 2021 | 12.30 | 12.34 | 11.52 | 11.85 | 381,815 | -0.31(-2.55%) |
Jan 19, 2021 | 12.95 | 12.95 | 11.85 | 12.16 | 550,011 | -0.19(-1.54%) |
Jan 15, 2021 | 13.18 | 13.29 | 12.18 | 12.35 | 546,200 | -1.09(-8.11%) |
Jan 14, 2021 | 12.15 | 13.82 | 12.05 | 13.44 | 509,994 | +0.48(+3.70%) |
Jan 13, 2021 | 13.40 | 13.40 | 12.82 | 12.96 | 330,213 | -0.40(-2.99%) |
Jan 12, 2021 | 13.38 | 13.89 | 13.25 | 13.36 | 460,744 | +0.25(+1.91%) |
Jan 11, 2021 | 12.22 | 13.38 | 12.03 | 13.11 | 366,286 | +0.26(+2.02%) |
Jan 08, 2021 | 13.31 | 13.46 | 12.41 | 12.85 | 457,100 | -0.21(-1.61%) |
Jan 07, 2021 | 12.96 | 13.45 | 12.74 | 13.06 | 509,464 | +0.30(+2.35%) |
Jan 06, 2021 | 11.99 | 13.16 | 11.95 | 12.76 | 786,669 | +0.95(+8.04%) |
Jan 05, 2021 | 10.65 | 12.27 | 10.65 | 11.81 | 708,261 | +1.14(+10.68%) |
Jan 04, 2021 | 10.34 | 10.88 | 9.910 | 10.67 | 464,512 | +0.52(+5.12%) |
Dec 31, 2020 | 10.15 | 10.15 | 10.15 | 332,307 | -0.26(-2.50%) | |
Dec 30, 2020 | 10.07 | 10.65 | 10.07 | 10.41 | 332,307 | +0.34(+3.38%) |
Dec 29, 2020 | 10.45 | 10.50 | 10.01 | 10.07 | 366,421 | -0.36(-3.45%) |
Dec 28, 2020 | 10.83 | 10.96 | 10.40 | 10.43 | 455,630 | -0.25(-2.34%) |
Dec 24, 2020 | 11.28 | 11.35 | 10.51 | 10.68 | 204,400 | -0.47(-4.22%) |
Dec 23, 2020 | 10.71 | 11.35 | 10.67 | 11.15 | 415,157 | +0.56(+5.29%) |
Dec 22, 2020 | 11.06 | 11.06 | 10.51 | 10.59 | 670,900 | -0.42(-3.81%) |
Dec 21, 2020 | 11.02 | 11.17 | 10.70 | 11.01 | 637,591 | -0.62(-5.33%) |
Dec 18, 2020 | 11.50 | 11.99 | 11.33 | 11.63 | 1,563,700 | +0.18(+1.57%) |
Dec 17, 2020 | 11.31 | 11.97 | 11.19 | 11.45 | 974,434 | +0.31(+2.78%) |
Dec 16, 2020 | 10.78 | 11.24 | 10.61 | 11.14 | 452,216 | +0.34(+3.15%) |
Dec 15, 2020 | 10.23 | 11.08 | 10.19 | 10.80 | 726,066 | +0.70(+6.93%) |
Dec 14, 2020 | 10.51 | 10.69 | 9.850 | 10.10 | 594,622 | -0.12(-1.17%) |
Dec 11, 2020 | 10.28 | 10.44 | 9.920 | 10.22 | 590,500 | -0.13(-1.26%) |
Dec 10, 2020 | 9.730 | 10.57 | 9.500 | 10.35 | 1,208,092 | +0.96(+10.22%) |
Dec 09, 2020 | 9.700 | 10.25 | 9.260 | 9.390 | 959,998 | -0.12(-1.26%) |
Dec 08, 2020 | 9.510 | 9.850 | 9.150 | 9.510 | 791,113 | -0.13(-1.35%) |
Dec 07, 2020 | 9.690 | 9.880 | 9.330 | 9.640 | 1,172,942 | -0.11(-1.13%) |
Dec 04, 2020 | 9.230 | 9.992 | 9.230 | 9.750 | 928,000 | +0.68(+7.50%) |
Dec 03, 2020 | 9.040 | 9.230 | 8.720 | 9.070 | 412,799 | +0.14(+1.57%) |
Dec 02, 2020 | 8.490 | 9.380 | 8.400 | 8.930 | 640,447 | +0.36(+4.20%) |
Dec 01, 2020 | 9.350 | 9.350 | 8.500 | 8.570 | 482,394 | -0.45(-4.99%) |
Nov 30, 2020 | 9.770 | 9.770 | 8.930 | 9.020 | 617,261 | -0.95(-9.53%) |
Nov 27, 2020 | 10.06 | 10.12 | 9.531 | 9.970 | 476,800 | -0.07(-0.70%) |
Nov 25, 2020 | 9.650 | 10.25 | 9.450 | 10.04 | 606,100 | +0.30(+3.08%) |
Nov 24, 2020 | 9.950 | 10.51 | 9.500 | 9.740 | 1,155,991 | +0.28(+2.96%) |
Nov 23, 2020 | 9.240 | 9.670 | 8.990 | 9.460 | 893,970 | +0.47(+5.23%) |
Nov 20, 2020 | 9.200 | 9.260 | 8.870 | 8.990 | 383,000 | -0.21(-2.28%) |
Nov 19, 2020 | 8.750 | 9.350 | 8.610 | 9.200 | 588,820 | +0.36(+4.07%) |
Nov 18, 2020 | 8.760 | 9.370 | 8.690 | 8.840 | 1,194,710 | +0.35(+4.12%) |
Nov 17, 2020 | 8.540 | 8.800 | 8.310 | 8.490 | 551,530 | -0.32(-3.63%) |
Nov 16, 2020 | 9.000 | 9.250 | 8.770 | 8.810 | 861,681 | +0.47(+5.64%) |
Nov 13, 2020 | 8.870 | 8.910 | 8.050 | 8.340 | 909,800 | -0.32(-3.70%) |
Nov 12, 2020 | 8.640 | 9.200 | 8.460 | 8.660 | 904,040 | -0.23(-2.59%) |
Nov 11, 2020 | 9.070 | 9.280 | 8.560 | 8.890 | 607,659 | -0.13(-1.44%) |
Nov 10, 2020 | 8.560 | 9.030 | 8.360 | 9.020 | 716,254 | +0.57(+6.75%) |
Nov 09, 2020 | 7.490 | 8.840 | 7.270 | 8.450 | 1,678,135 | +1.99(+30.80%) |
Nov 06, 2020 | 7.040 | 7.250 | 6.360 | 6.460 | 762,700 | -0.49(-7.05%) |
Nov 05, 2020 | 7.240 | 7.500 | 6.910 | 6.950 | 970,691 | -0.03(-0.43%) |
Nov 04, 2020 | 8.450 | 8.460 | 6.750 | 6.980 | 1,651,322 | -1.38(-16.51%) |
Nov 03, 2020 | 8.210 | 8.720 | 8.100 | 8.360 | 500,585 | +0.62(+8.01%) |