Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.660 | 9.904 | 9.230 | 9.308 | 804,330 | -0.63(-6.31%) |
Jan 28, 2021 | 9.845 | 10.13 | 9.690 | 9.935 | 766,521 | +0.25(+2.53%) |
Jan 27, 2021 | 9.639 | 10.21 | 9.388 | 9.690 | 2,350,213 | -0.27(-2.69%) |
Jan 26, 2021 | 10.55 | 10.85 | 9.958 | 9.958 | 613,329 | -0.46(-4.40%) |
Jan 25, 2021 | 10.43 | 10.49 | 10.04 | 10.42 | 599,146 | -0.22(-2.05%) |
Jan 22, 2021 | 10.29 | 10.66 | 10.13 | 10.63 | 1,982,728 | -0.09(-0.86%) |
Jan 21, 2021 | 11.35 | 11.44 | 10.54 | 10.73 | 977,886 | -0.75(-6.53%) |
Jan 20, 2021 | 11.62 | 11.66 | 11.31 | 11.47 | 557,210 | +0.06(+0.52%) |
Jan 19, 2021 | 11.29 | 11.57 | 11.22 | 11.41 | 531,721 | +0.42(+3.83%) |
Jan 15, 2021 | 11.50 | 11.50 | 10.79 | 10.99 | 1,046,719 | -0.93(-7.81%) |
Jan 14, 2021 | 11.57 | 12.17 | 11.48 | 11.93 | 1,174,590 | +0.66(+5.90%) |
Jan 13, 2021 | 11.50 | 11.50 | 11.10 | 11.26 | 402,467 | -0.18(-1.56%) |
Jan 12, 2021 | 10.95 | 11.53 | 10.84 | 11.44 | 798,400 | +0.74(+6.91%) |
Jan 11, 2021 | 9.968 | 10.78 | 9.896 | 10.70 | 637,970 | +0.33(+3.17%) |
Jan 08, 2021 | 10.64 | 10.64 | 10.21 | 10.37 | 541,811 | -0.04(-0.40%) |
Jan 07, 2021 | 10.25 | 10.61 | 10.14 | 10.41 | 596,856 | +0.33(+3.24%) |
Jan 06, 2021 | 9.861 | 10.27 | 9.668 | 10.09 | 1,734,854 | +0.57(+6.03%) |
Jan 05, 2021 | 8.904 | 9.969 | 8.904 | 9.513 | 1,683,541 | +0.77(+8.78%) |
Jan 04, 2021 | 8.899 | 9.061 | 8.558 | 8.745 | 554,342 | +0.05(+0.58%) |
Dec 31, 2020 | 8.695 | 8.695 | 8.695 | 347,707 | -0.17(-1.92%) | |
Dec 30, 2020 | 8.580 | 9.002 | 8.580 | 8.866 | 347,707 | +0.30(+3.54%) |
Dec 29, 2020 | 8.793 | 8.810 | 8.501 | 8.563 | 603,465 | -0.11(-1.26%) |
Dec 28, 2020 | 8.898 | 9.072 | 8.641 | 8.673 | 416,658 | -0.13(-1.44%) |
Dec 24, 2020 | 8.985 | 8.985 | 8.638 | 8.799 | 157,678 | -0.10(-1.18%) |
Dec 23, 2020 | 8.694 | 9.140 | 8.673 | 8.904 | 695,255 | +0.38(+4.42%) |
Dec 22, 2020 | 8.751 | 8.840 | 8.516 | 8.527 | 530,503 | -0.29(-3.30%) |
Dec 21, 2020 | 8.476 | 8.948 | 8.321 | 8.818 | 983,942 | -0.33(-3.62%) |
Dec 18, 2020 | 9.433 | 9.519 | 9.022 | 9.150 | 875,607 | -0.31(-3.23%) |
Dec 17, 2020 | 9.751 | 9.751 | 9.370 | 9.455 | 479,961 | -0.10(-1.09%) |
Dec 16, 2020 | 9.688 | 9.751 | 9.430 | 9.559 | 541,617 | -0.09(-0.90%) |
Dec 15, 2020 | 9.461 | 9.715 | 9.223 | 9.645 | 766,308 | +0.38(+4.15%) |
Dec 14, 2020 | 10.31 | 10.31 | 9.222 | 9.261 | 1,336,425 | -0.69(-6.98%) |
Dec 11, 2020 | 10.03 | 10.03 | 9.702 | 9.955 | 398,925 | -0.22(-2.19%) |
Dec 10, 2020 | 9.641 | 10.38 | 9.584 | 10.18 | 1,119,120 | +0.58(+5.99%) |
Dec 09, 2020 | 9.734 | 10.06 | 9.370 | 9.603 | 1,181,942 | +0.04(+0.45%) |
Dec 08, 2020 | 9.049 | 9.721 | 9.023 | 9.560 | 681,131 | +0.28(+3.00%) |
Dec 07, 2020 | 9.495 | 9.545 | 9.122 | 9.282 | 900,277 | -0.47(-4.82%) |
Dec 04, 2020 | 9.113 | 9.752 | 9.113 | 9.752 | 1,610,069 | +0.95(+10.82%) |
Dec 03, 2020 | 8.693 | 9.004 | 8.587 | 8.799 | 385,022 | +0.17(+1.93%) |
Dec 02, 2020 | 8.088 | 8.874 | 8.015 | 8.632 | 702,793 | +0.48(+5.94%) |
Dec 01, 2020 | 8.515 | 8.563 | 8.120 | 8.149 | 689,819 | +0.07(+0.85%) |
Nov 30, 2020 | 8.883 | 8.883 | 8.046 | 8.080 | 1,005,790 | -0.96(-10.65%) |
Nov 27, 2020 | 9.174 | 9.277 | 8.909 | 9.043 | 562,890 | -0.21(-2.30%) |
Nov 25, 2020 | 9.531 | 9.531 | 9.147 | 9.256 | 751,365 | -0.43(-4.41%) |
Nov 24, 2020 | 9.334 | 9.721 | 9.238 | 9.683 | 1,369,302 | +0.89(+10.07%) |
Nov 23, 2020 | 7.962 | 8.815 | 7.962 | 8.797 | 1,741,494 | +1.06(+13.75%) |
Nov 20, 2020 | 7.809 | 7.826 | 7.650 | 7.733 | 221,437 | -0.08(-1.04%) |
Nov 19, 2020 | 7.488 | 7.848 | 7.319 | 7.815 | 438,936 | +0.25(+3.27%) |
Nov 18, 2020 | 8.172 | 8.181 | 7.568 | 7.568 | 686,912 | -0.43(-5.42%) |
Nov 17, 2020 | 7.618 | 8.005 | 7.454 | 8.001 | 707,306 | +0.16(+2.04%) |
Nov 16, 2020 | 7.460 | 7.859 | 7.363 | 7.841 | 1,319,005 | +0.87(+12.51%) |
Nov 13, 2020 | 6.588 | 7.016 | 6.588 | 6.969 | 699,809 | +0.48(+7.40%) |
Nov 12, 2020 | 6.685 | 6.899 | 6.386 | 6.489 | 676,769 | -0.46(-6.69%) |
Nov 11, 2020 | 7.238 | 7.258 | 6.849 | 6.954 | 748,060 | -0.11(-1.57%) |
Nov 10, 2020 | 6.870 | 7.065 | 6.626 | 7.065 | 1,028,863 | +0.41(+6.13%) |
Nov 09, 2020 | 6.364 | 6.915 | 6.350 | 6.657 | 2,288,343 | +1.42(+27.03%) |
Nov 06, 2020 | 5.475 | 5.613 | 5.202 | 5.240 | 720,093 | -0.23(-4.20%) |
Nov 05, 2020 | 5.484 | 5.663 | 5.469 | 5.470 | 722,147 | +0.04(+0.65%) |
Nov 04, 2020 | 5.460 | 5.693 | 5.182 | 5.434 | 772,486 | +0.00(+0.02%) |
Nov 03, 2020 | 5.682 | 5.682 | 5.357 | 5.433 | 1,308,094 | -0.08(-1.37%) |