Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.18 | 12.30 | 11.63 | 11.78 | 10,094,200 | -0.47(-3.84%) |
Jan 28, 2021 | 12.16 | 12.51 | 12.09 | 12.25 | 7,170,086 | +0.03(+0.25%) |
Jan 27, 2021 | 12.16 | 12.30 | 11.95 | 12.22 | 11,561,879 | -0.10(-0.81%) |
Jan 26, 2021 | 12.43 | 12.48 | 12.15 | 12.32 | 5,260,483 | -0.08(-0.65%) |
Jan 25, 2021 | 12.50 | 12.65 | 12.20 | 12.40 | 8,119,273 | -0.15(-1.20%) |
Jan 22, 2021 | 11.79 | 12.65 | 11.71 | 12.55 | 9,529,300 | +0.58(+4.85%) |
Jan 21, 2021 | 12.22 | 12.28 | 11.82 | 11.97 | 5,832,335 | -0.21(-1.72%) |
Jan 20, 2021 | 12.45 | 12.55 | 12.02 | 12.18 | 8,124,039 | -0.37(-2.95%) |
Jan 19, 2021 | 12.21 | 12.66 | 12.06 | 12.55 | 15,028,742 | +0.59(+4.93%) |
Jan 15, 2021 | 11.64 | 12.06 | 11.50 | 11.96 | 12,430,400 | +0.46(+4.00%) |
Jan 14, 2021 | 11.60 | 11.70 | 11.37 | 11.50 | 7,985,147 | -0.05(-0.43%) |
Jan 13, 2021 | 11.88 | 11.91 | 11.43 | 11.55 | 8,209,024 | -0.17(-1.45%) |
Jan 12, 2021 | 11.45 | 11.89 | 11.35 | 11.72 | 11,213,266 | +0.34(+2.99%) |
Jan 11, 2021 | 10.70 | 11.45 | 10.65 | 11.38 | 10,530,879 | +0.59(+5.47%) |
Jan 08, 2021 | 11.14 | 11.14 | 10.59 | 10.79 | 8,715,400 | -0.28(-2.53%) |
Jan 07, 2021 | 11.20 | 11.25 | 11.01 | 11.07 | 8,765,692 | -0.02(-0.18%) |
Jan 06, 2021 | 10.85 | 11.47 | 10.84 | 11.09 | 17,862,342 | +0.22(+2.02%) |
Jan 05, 2021 | 10.20 | 11.04 | 10.05 | 10.87 | 24,715,828 | +0.53(+5.13%) |
Jan 04, 2021 | 9.710 | 10.34 | 9.710 | 10.34 | 11,897,090 | +0.69(+7.15%) |
Dec 31, 2020 | 9.650 | 9.650 | 9.650 | 5,915,288 | +0.05(+0.52%) | |
Dec 30, 2020 | 9.550 | 9.720 | 9.550 | 9.600 | 5,915,288 | +0.05(+0.52%) |
Dec 29, 2020 | 9.730 | 9.750 | 9.520 | 9.550 | 6,493,625 | -0.16(-1.65%) |
Dec 28, 2020 | 9.880 | 9.950 | 9.680 | 9.710 | 7,783,347 | -0.12(-1.22%) |
Dec 24, 2020 | 9.770 | 9.845 | 9.620 | 9.830 | 3,108,700 | +0.06(+0.61%) |
Dec 23, 2020 | 9.630 | 9.810 | 9.590 | 9.770 | 5,026,223 | +0.17(+1.77%) |
Dec 22, 2020 | 9.760 | 9.780 | 9.520 | 9.600 | 7,595,334 | -0.19(-1.94%) |
Dec 21, 2020 | 9.780 | 9.910 | 9.700 | 9.790 | 7,243,752 | -0.22(-2.20%) |
Dec 18, 2020 | 10.23 | 10.25 | 9.880 | 10.01 | 9,098,400 | -0.29(-2.82%) |
Dec 17, 2020 | 10.35 | 10.35 | 10.18 | 10.30 | 3,996,427 | -0.05(-0.48%) |
Dec 16, 2020 | 10.47 | 10.52 | 10.30 | 10.35 | 4,451,532 | -0.09(-0.86%) |
Dec 15, 2020 | 10.32 | 10.45 | 10.14 | 10.44 | 5,536,033 | +0.13(+1.26%) |
Dec 14, 2020 | 10.38 | 10.54 | 10.30 | 10.31 | 6,317,038 | -0.02(-0.19%) |
Dec 11, 2020 | 10.57 | 10.60 | 10.22 | 10.33 | 8,590,300 | -0.24(-2.27%) |
Dec 10, 2020 | 10.65 | 10.77 | 10.50 | 10.57 | 7,432,467 | -0.08(-0.75%) |
Dec 09, 2020 | 11.04 | 11.07 | 10.59 | 10.65 | 13,458,662 | -0.39(-3.53%) |
Dec 08, 2020 | 10.02 | 11.05 | 10.00 | 11.04 | 17,379,236 | +0.98(+9.74%) |
Dec 07, 2020 | 10.35 | 10.40 | 9.990 | 10.06 | 7,843,082 | -0.22(-2.14%) |
Dec 04, 2020 | 10.04 | 10.36 | 9.980 | 10.28 | 8,284,400 | +0.30(+3.01%) |
Dec 03, 2020 | 9.660 | 10.03 | 9.640 | 9.980 | 8,032,100 | +0.32(+3.31%) |
Dec 02, 2020 | 9.340 | 9.670 | 9.260 | 9.660 | 6,861,875 | +0.25(+2.66%) |
Dec 01, 2020 | 9.580 | 9.610 | 9.390 | 9.410 | 6,264,230 | -0.10(-1.05%) |
Nov 30, 2020 | 9.800 | 9.810 | 9.490 | 9.510 | 10,299,334 | -0.31(-3.16%) |
Nov 27, 2020 | 9.750 | 9.885 | 9.710 | 9.820 | 2,922,400 | +0.07(+0.72%) |
Nov 25, 2020 | 9.860 | 9.860 | 9.570 | 9.750 | 6,691,000 | -0.11(-1.12%) |
Nov 24, 2020 | 9.640 | 9.870 | 9.630 | 9.860 | 8,542,705 | +0.25(+2.60%) |
Nov 23, 2020 | 9.420 | 9.770 | 9.420 | 9.610 | 7,778,737 | +0.13(+1.37%) |
Nov 20, 2020 | 9.310 | 9.550 | 9.275 | 9.480 | 6,881,400 | +0.13(+1.39%) |
Nov 19, 2020 | 9.460 | 9.470 | 9.220 | 9.350 | 7,637,864 | -0.13(-1.37%) |
Nov 18, 2020 | 9.800 | 9.860 | 9.460 | 9.480 | 7,611,499 | -0.30(-3.07%) |
Nov 17, 2020 | 9.490 | 9.800 | 9.420 | 9.780 | 7,437,427 | +0.15(+1.56%) |
Nov 16, 2020 | 9.510 | 9.650 | 9.470 | 9.630 | 5,429,040 | +0.14(+1.48%) |
Nov 13, 2020 | 9.580 | 9.730 | 9.110 | 9.490 | 10,383,200 | -0.02(-0.21%) |
Nov 12, 2020 | 9.470 | 9.720 | 9.400 | 9.510 | 6,103,373 | -0.02(-0.21%) |
Nov 11, 2020 | 9.650 | 9.700 | 9.470 | 9.530 | 8,371,975 | -0.09(-0.94%) |
Nov 10, 2020 | 9.580 | 9.810 | 9.450 | 9.620 | 12,062,809 | -0.05(-0.52%) |
Nov 09, 2020 | 9.500 | 9.720 | 9.310 | 9.670 | 18,545,856 | +0.55(+6.03%) |
Nov 06, 2020 | 8.770 | 9.240 | 8.540 | 9.120 | 25,503,900 | +0.51(+5.92%) |
Nov 05, 2020 | 8.880 | 8.980 | 8.440 | 8.610 | 19,761,652 | -0.60(-6.51%) |
Nov 04, 2020 | 8.960 | 9.400 | 8.920 | 9.210 | 9,603,732 | +0.33(+3.72%) |
Nov 03, 2020 | 8.950 | 9.060 | 8.850 | 8.880 | 5,985,677 | +0.08(+0.91%) |