Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.91 | 11.05 | 10.01 | 10.15 | 2,267,900 | +0.49(+5.07%) |
Jan 28, 2021 | 10.00 | 10.21 | 9.280 | 9.660 | 1,780,963 | +0.69(+7.69%) |
Jan 27, 2021 | 9.200 | 9.300 | 8.750 | 8.970 | 1,083,920 | -0.40(-4.27%) |
Jan 26, 2021 | 9.100 | 9.520 | 9.080 | 9.370 | 962,894 | +0.28(+3.08%) |
Jan 25, 2021 | 9.280 | 9.350 | 8.870 | 9.090 | 910,113 | -0.16(-1.73%) |
Jan 22, 2021 | 9.060 | 9.450 | 8.990 | 9.250 | 672,100 | -0.21(-2.22%) |
Jan 21, 2021 | 9.690 | 9.830 | 9.210 | 9.460 | 714,482 | -0.21(-2.17%) |
Jan 20, 2021 | 9.390 | 9.750 | 9.230 | 9.670 | 1,021,218 | +0.47(+5.11%) |
Jan 19, 2021 | 9.290 | 9.440 | 9.010 | 9.200 | 1,014,968 | +0.01(+0.11%) |
Jan 15, 2021 | 9.700 | 9.775 | 9.170 | 9.190 | 1,425,600 | -0.70(-7.08%) |
Jan 14, 2021 | 10.26 | 10.41 | 9.860 | 9.890 | 963,275 | -0.37(-3.61%) |
Jan 13, 2021 | 10.68 | 10.71 | 10.25 | 10.26 | 642,784 | -0.42(-3.93%) |
Jan 12, 2021 | 10.71 | 10.74 | 10.14 | 10.68 | 947,289 | +0.04(+0.38%) |
Jan 11, 2021 | 10.48 | 10.89 | 10.46 | 10.64 | 501,617 | -0.16(-1.48%) |
Jan 08, 2021 | 11.27 | 11.30 | 10.38 | 10.80 | 1,535,300 | -0.85(-7.30%) |
Jan 07, 2021 | 11.70 | 11.80 | 11.33 | 11.65 | 681,609 | -0.14(-1.19%) |
Jan 06, 2021 | 11.62 | 11.85 | 11.20 | 11.79 | 1,247,072 | +0.04(+0.34%) |
Jan 05, 2021 | 12.39 | 12.42 | 11.45 | 11.75 | 2,540,129 | -0.60(-4.86%) |
Jan 04, 2021 | 12.26 | 12.88 | 12.02 | 12.35 | 1,683,084 | +1.17(+10.47%) |
Dec 31, 2020 | 11.18 | 11.18 | 11.18 | 1,153,836 | -0.07(-0.62%) | |
Dec 30, 2020 | 10.53 | 11.31 | 10.49 | 11.25 | 1,153,836 | +0.76(+7.24%) |
Dec 29, 2020 | 10.64 | 10.65 | 10.18 | 10.49 | 868,634 | +0.16(+1.55%) |
Dec 28, 2020 | 10.33 | 10.98 | 10.30 | 10.33 | 781,054 | +0.30(+2.99%) |
Dec 24, 2020 | 9.880 | 10.10 | 9.700 | 10.03 | 216,000 | +0.15(+1.52%) |
Dec 23, 2020 | 9.860 | 10.00 | 9.726 | 9.880 | 506,280 | +0.21(+2.17%) |
Dec 22, 2020 | 10.20 | 10.20 | 9.480 | 9.670 | 830,147 | -0.51(-5.01%) |
Dec 21, 2020 | 9.710 | 10.46 | 9.640 | 10.18 | 1,170,203 | +0.59(+6.15%) |
Dec 18, 2020 | 10.06 | 10.07 | 9.580 | 9.590 | 1,504,500 | -0.51(-5.05%) |
Dec 17, 2020 | 9.730 | 10.19 | 9.730 | 10.10 | 1,205,768 | +0.61(+6.43%) |
Dec 16, 2020 | 9.220 | 9.490 | 9.060 | 9.490 | 738,368 | +0.44(+4.86%) |
Dec 15, 2020 | 8.700 | 9.080 | 8.700 | 9.050 | 649,123 | +0.46(+5.36%) |
Dec 14, 2020 | 8.760 | 8.978 | 8.560 | 8.590 | 485,323 | -0.17(-1.94%) |
Dec 11, 2020 | 8.790 | 8.919 | 8.650 | 8.760 | 349,600 | -0.07(-0.79%) |
Dec 10, 2020 | 8.720 | 8.970 | 8.650 | 8.830 | 516,014 | +0.19(+2.20%) |
Dec 09, 2020 | 8.890 | 8.990 | 8.530 | 8.640 | 488,562 | -0.37(-4.11%) |
Dec 08, 2020 | 9.190 | 9.250 | 8.970 | 9.010 | 363,523 | -0.12(-1.31%) |
Dec 07, 2020 | 8.760 | 9.386 | 8.760 | 9.130 | 756,472 | +0.36(+4.10%) |
Dec 04, 2020 | 9.080 | 9.140 | 8.730 | 8.770 | 667,100 | -0.29(-3.20%) |
Dec 03, 2020 | 9.340 | 9.420 | 8.991 | 9.060 | 712,849 | -0.31(-3.31%) |
Dec 02, 2020 | 9.120 | 9.400 | 8.980 | 9.370 | 523,123 | +0.16(+1.74%) |
Dec 01, 2020 | 9.210 | 9.230 | 8.790 | 9.210 | 867,758 | +0.46(+5.26%) |
Nov 30, 2020 | 8.500 | 8.760 | 8.380 | 8.750 | 846,083 | +0.04(+0.46%) |
Nov 27, 2020 | 8.460 | 8.790 | 8.380 | 8.710 | 553,000 | +0.09(+1.04%) |
Nov 25, 2020 | 8.570 | 8.900 | 8.505 | 8.620 | 877,200 | +0.13(+1.53%) |
Nov 24, 2020 | 8.520 | 8.600 | 8.260 | 8.490 | 1,132,621 | -0.16(-1.85%) |
Nov 23, 2020 | 9.000 | 9.140 | 8.550 | 8.650 | 892,399 | -0.39(-4.31%) |
Nov 20, 2020 | 9.370 | 9.550 | 9.015 | 9.040 | 583,900 | -0.11(-1.20%) |
Nov 19, 2020 | 9.000 | 9.260 | 8.930 | 9.150 | 590,830 | -0.02(-0.22%) |
Nov 18, 2020 | 9.990 | 10.02 | 9.170 | 9.170 | 870,744 | -0.86(-8.57%) |
Nov 17, 2020 | 10.24 | 10.28 | 9.870 | 10.03 | 606,693 | -0.26(-2.53%) |
Nov 16, 2020 | 9.980 | 10.39 | 9.750 | 10.29 | 680,410 | +0.40(+4.04%) |
Nov 13, 2020 | 10.34 | 10.34 | 9.730 | 9.890 | 410,800 | -0.09(-0.90%) |
Nov 12, 2020 | 9.800 | 10.31 | 9.670 | 9.980 | 471,480 | +0.27(+2.78%) |
Nov 11, 2020 | 9.500 | 9.730 | 9.360 | 9.710 | 442,847 | +0.11(+1.15%) |
Nov 10, 2020 | 10.14 | 10.34 | 9.550 | 9.600 | 524,621 | -0.42(-4.19%) |
Nov 09, 2020 | 10.17 | 10.34 | 9.840 | 10.02 | 972,889 | -0.85(-7.82%) |
Nov 06, 2020 | 10.52 | 10.90 | 10.30 | 10.87 | 923,000 | +0.44(+4.22%) |
Nov 05, 2020 | 9.420 | 10.50 | 9.300 | 10.43 | 1,313,816 | +1.45(+16.15%) |
Nov 04, 2020 | 9.330 | 9.330 | 8.870 | 8.980 | 617,588 | -0.40(-4.26%) |
Nov 03, 2020 | 9.480 | 9.520 | 9.250 | 9.380 | 578,558 | +0.04(+0.43%) |