Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.14 | 11.30 | 10.60 | 10.86 | 223,200 | -0.36(-3.21%) |
Jan 28, 2021 | 11.49 | 11.69 | 10.92 | 11.22 | 275,855 | +0.00(+0.00%) |
Jan 27, 2021 | 10.97 | 11.43 | 10.50 | 11.22 | 430,112 | +0.11(+0.99%) |
Jan 26, 2021 | 11.44 | 11.48 | 10.56 | 11.11 | 392,249 | +0.45(+4.22%) |
Jan 25, 2021 | 10.84 | 11.14 | 10.50 | 10.66 | 402,440 | +0.26(+2.50%) |
Jan 22, 2021 | 9.740 | 10.44 | 9.420 | 10.40 | 323,900 | +0.66(+6.78%) |
Jan 21, 2021 | 10.20 | 10.30 | 9.670 | 9.740 | 237,267 | -0.40(-3.94%) |
Jan 20, 2021 | 10.25 | 10.93 | 9.900 | 10.14 | 373,180 | -0.07(-0.69%) |
Jan 19, 2021 | 9.960 | 10.48 | 9.950 | 10.21 | 396,909 | +0.51(+5.26%) |
Jan 15, 2021 | 8.750 | 10.29 | 8.570 | 9.700 | 1,033,300 | +1.01(+11.62%) |
Jan 14, 2021 | 8.450 | 8.850 | 8.380 | 8.690 | 180,637 | +0.25(+2.96%) |
Jan 13, 2021 | 8.400 | 8.539 | 8.220 | 8.440 | 156,369 | +0.07(+0.84%) |
Jan 12, 2021 | 8.110 | 8.410 | 7.980 | 8.370 | 323,669 | +0.39(+4.89%) |
Jan 11, 2021 | 7.790 | 8.014 | 7.670 | 7.980 | 164,800 | +0.10(+1.27%) |
Jan 08, 2021 | 7.940 | 8.000 | 7.640 | 7.880 | 187,100 | -0.07(-0.88%) |
Jan 07, 2021 | 7.660 | 7.950 | 7.550 | 7.950 | 198,367 | +0.33(+4.33%) |
Jan 06, 2021 | 7.770 | 7.960 | 7.530 | 7.620 | 268,239 | -0.09(-1.17%) |
Jan 05, 2021 | 7.870 | 8.050 | 7.630 | 7.710 | 270,185 | -0.16(-2.03%) |
Jan 04, 2021 | 7.730 | 8.000 | 7.660 | 7.870 | 253,875 | +0.19(+2.47%) |
Dec 31, 2020 | 7.680 | 7.680 | 7.680 | 499,202 | -0.13(-1.66%) | |
Dec 30, 2020 | 7.680 | 8.360 | 7.630 | 7.810 | 499,202 | +0.01(+0.13%) |
Dec 29, 2020 | 8.030 | 8.110 | 7.400 | 7.800 | 513,673 | -0.22(-2.74%) |
Dec 28, 2020 | 8.280 | 8.360 | 8.020 | 8.020 | 197,224 | -0.19(-2.31%) |
Dec 24, 2020 | 8.300 | 8.420 | 8.160 | 8.210 | 74,700 | +0.03(+0.37%) |
Dec 23, 2020 | 8.390 | 8.530 | 8.150 | 8.180 | 269,421 | -0.16(-1.92%) |
Dec 22, 2020 | 8.410 | 8.430 | 7.970 | 8.340 | 282,620 | -0.03(-0.36%) |
Dec 21, 2020 | 8.280 | 8.630 | 8.030 | 8.370 | 339,764 | +0.02(+0.24%) |
Dec 18, 2020 | 8.912 | 8.912 | 8.220 | 8.350 | 704,600 | -0.49(-5.54%) |
Dec 17, 2020 | 9.300 | 9.580 | 8.710 | 8.840 | 659,953 | -0.37(-4.02%) |
Dec 16, 2020 | 8.750 | 9.300 | 8.659 | 9.210 | 263,734 | +0.42(+4.78%) |
Dec 15, 2020 | 8.780 | 8.860 | 8.670 | 8.790 | 83,564 | +0.12(+1.38%) |
Dec 14, 2020 | 9.270 | 9.370 | 8.610 | 8.670 | 132,987 | -0.56(-6.07%) |
Dec 11, 2020 | 9.190 | 9.590 | 9.150 | 9.230 | 125,300 | -0.04(-0.43%) |
Dec 10, 2020 | 9.000 | 9.360 | 8.880 | 9.270 | 77,431 | +0.27(+3.00%) |
Dec 09, 2020 | 9.690 | 9.730 | 8.700 | 9.000 | 256,259 | -0.56(-5.86%) |
Dec 08, 2020 | 9.190 | 9.600 | 9.030 | 9.560 | 176,331 | +0.41(+4.48%) |
Dec 07, 2020 | 9.130 | 9.270 | 9.010 | 9.150 | 198,670 | +0.09(+0.99%) |
Dec 04, 2020 | 8.910 | 9.100 | 8.850 | 9.060 | 76,700 | +0.14(+1.57%) |
Dec 03, 2020 | 8.640 | 9.080 | 8.510 | 8.920 | 169,068 | +0.41(+4.82%) |
Dec 02, 2020 | 8.400 | 8.622 | 8.000 | 8.510 | 138,364 | -0.02(-0.23%) |
Dec 01, 2020 | 9.210 | 9.210 | 8.420 | 8.530 | 205,242 | -0.65(-7.08%) |
Nov 30, 2020 | 8.720 | 9.290 | 8.260 | 9.180 | 256,518 | +0.58(+6.74%) |
Nov 27, 2020 | 8.290 | 8.630 | 8.200 | 8.600 | 85,300 | +0.35(+4.24%) |
Nov 25, 2020 | 8.040 | 8.350 | 7.970 | 8.250 | 123,100 | +0.20(+2.48%) |
Nov 24, 2020 | 7.880 | 8.070 | 7.860 | 8.050 | 80,821 | +0.20(+2.55%) |
Nov 23, 2020 | 7.990 | 8.110 | 7.820 | 7.850 | 152,902 | -0.04(-0.51%) |
Nov 20, 2020 | 7.720 | 7.920 | 7.620 | 7.890 | 85,600 | +0.12(+1.54%) |
Nov 19, 2020 | 7.580 | 7.830 | 7.480 | 7.770 | 77,554 | +0.18(+2.37%) |
Nov 18, 2020 | 7.500 | 7.880 | 7.430 | 7.590 | 188,904 | +0.29(+3.97%) |
Nov 17, 2020 | 7.260 | 7.461 | 7.160 | 7.300 | 170,721 | -0.02(-0.27%) |
Nov 16, 2020 | 7.450 | 7.850 | 7.260 | 7.320 | 247,938 | -0.07(-0.95%) |
Nov 13, 2020 | 7.540 | 7.730 | 7.330 | 7.390 | 237,900 | +0.09(+1.23%) |
Nov 12, 2020 | 8.800 | 8.900 | 7.150 | 7.300 | 831,562 | -1.59(-17.89%) |
Nov 11, 2020 | 8.440 | 9.090 | 8.250 | 8.890 | 405,951 | +0.49(+5.83%) |
Nov 10, 2020 | 8.350 | 8.540 | 8.170 | 8.400 | 88,131 | +0.05(+0.60%) |
Nov 09, 2020 | 8.490 | 8.700 | 8.210 | 8.350 | 208,274 | +0.19(+2.33%) |
Nov 06, 2020 | 8.360 | 8.380 | 8.100 | 8.160 | 72,400 | -0.25(-2.97%) |
Nov 05, 2020 | 8.200 | 8.540 | 7.920 | 8.410 | 295,270 | +0.33(+4.08%) |
Nov 04, 2020 | 7.450 | 8.200 | 7.450 | 8.080 | 276,071 | +0.65(+8.75%) |
Nov 03, 2020 | 7.170 | 7.500 | 7.150 | 7.430 | 147,648 | +0.31(+4.35%) |