Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.19 | 12.64 | 11.85 | 11.95 | 491,900 | -0.02(-0.17%) |
Jan 28, 2021 | 12.59 | 13.17 | 11.59 | 11.97 | 828,512 | -0.57(-4.55%) |
Jan 27, 2021 | 11.95 | 14.54 | 11.81 | 12.54 | 1,454,641 | +0.29(+2.37%) |
Jan 26, 2021 | 12.48 | 12.53 | 11.81 | 12.25 | 569,663 | +0.09(+0.74%) |
Jan 25, 2021 | 11.77 | 12.65 | 11.41 | 12.16 | 613,881 | +0.45(+3.84%) |
Jan 22, 2021 | 11.35 | 11.74 | 11.13 | 11.71 | 357,900 | +0.09(+0.77%) |
Jan 21, 2021 | 12.12 | 12.15 | 11.36 | 11.62 | 470,984 | -0.06(-0.51%) |
Jan 20, 2021 | 11.74 | 12.30 | 11.65 | 11.68 | 336,470 | +0.16(+1.39%) |
Jan 19, 2021 | 11.87 | 12.03 | 11.41 | 11.52 | 560,667 | -0.54(-4.48%) |
Jan 15, 2021 | 12.39 | 12.49 | 11.83 | 12.06 | 660,500 | -0.64(-5.04%) |
Jan 14, 2021 | 11.36 | 13.45 | 11.35 | 12.70 | 1,476,133 | +1.59(+14.31%) |
Jan 13, 2021 | 11.12 | 11.40 | 11.00 | 11.11 | 289,165 | -0.19(-1.68%) |
Jan 12, 2021 | 10.51 | 11.43 | 10.34 | 11.30 | 607,020 | +0.91(+8.76%) |
Jan 11, 2021 | 10.30 | 10.60 | 10.12 | 10.39 | 332,667 | -0.13(-1.24%) |
Jan 08, 2021 | 10.70 | 10.75 | 10.14 | 10.52 | 318,100 | -0.21(-1.96%) |
Jan 07, 2021 | 10.90 | 10.93 | 10.56 | 10.73 | 339,919 | +0.03(+0.28%) |
Jan 06, 2021 | 10.39 | 11.05 | 10.29 | 10.70 | 520,766 | +0.37(+3.58%) |
Jan 05, 2021 | 10.12 | 10.50 | 10.10 | 10.33 | 544,377 | +0.28(+2.79%) |
Jan 04, 2021 | 10.38 | 10.47 | 9.890 | 10.05 | 652,519 | -0.33(-3.18%) |
Dec 31, 2020 | 10.38 | 10.38 | 10.38 | 304,406 | -0.35(-3.26%) | |
Dec 30, 2020 | 10.66 | 10.87 | 10.55 | 10.73 | 304,406 | +0.17(+1.61%) |
Dec 29, 2020 | 10.65 | 10.80 | 10.19 | 10.56 | 612,216 | -0.11(-1.03%) |
Dec 28, 2020 | 10.81 | 10.99 | 10.57 | 10.67 | 494,602 | +0.01(+0.09%) |
Dec 24, 2020 | 10.99 | 11.00 | 10.57 | 10.66 | 233,100 | -0.20(-1.84%) |
Dec 23, 2020 | 10.75 | 11.12 | 10.54 | 10.86 | 773,731 | +0.05(+0.46%) |
Dec 22, 2020 | 11.10 | 11.32 | 10.42 | 10.81 | 765,402 | -0.29(-2.61%) |
Dec 21, 2020 | 11.04 | 11.29 | 10.80 | 11.10 | 925,868 | -0.33(-2.89%) |
Dec 18, 2020 | 11.85 | 11.89 | 11.31 | 11.43 | 931,100 | -0.46(-3.87%) |
Dec 17, 2020 | 11.84 | 12.48 | 11.34 | 11.89 | 1,032,598 | +0.14(+1.19%) |
Dec 16, 2020 | 10.89 | 11.94 | 10.84 | 11.75 | 1,007,890 | +0.75(+6.82%) |
Dec 15, 2020 | 10.50 | 11.35 | 10.31 | 11.00 | 1,090,038 | +0.55(+5.26%) |
Dec 14, 2020 | 10.47 | 10.60 | 10.10 | 10.45 | 478,127 | +0.22(+2.20%) |
Dec 11, 2020 | 10.51 | 10.57 | 9.860 | 10.22 | 715,600 | -0.34(-3.17%) |
Dec 10, 2020 | 10.35 | 10.74 | 10.12 | 10.56 | 1,000,366 | +0.01(+0.09%) |
Dec 09, 2020 | 10.85 | 10.94 | 10.18 | 10.55 | 861,137 | -0.16(-1.49%) |
Dec 08, 2020 | 11.21 | 11.30 | 10.35 | 10.71 | 1,347,676 | -0.14(-1.29%) |
Dec 07, 2020 | 10.57 | 11.15 | 9.840 | 10.85 | 2,519,266 | -0.05(-0.46%) |
Dec 04, 2020 | 9.050 | 11.09 | 8.920 | 10.90 | 3,990,500 | +2.44(+28.84%) |
Dec 03, 2020 | 8.640 | 9.500 | 8.300 | 8.460 | 2,146,995 | -1.04(-10.95%) |
Dec 02, 2020 | 8.960 | 9.570 | 8.760 | 9.500 | 757,316 | +0.43(+4.74%) |
Dec 01, 2020 | 8.900 | 9.080 | 8.570 | 9.070 | 593,095 | +0.29(+3.30%) |
Nov 30, 2020 | 9.330 | 9.440 | 8.520 | 8.780 | 653,494 | -0.57(-6.10%) |
Nov 27, 2020 | 9.370 | 9.500 | 9.080 | 9.350 | 856,900 | +0.04(+0.43%) |
Nov 25, 2020 | 9.720 | 9.720 | 9.110 | 9.310 | 472,900 | -0.22(-2.31%) |
Nov 24, 2020 | 9.360 | 9.570 | 8.940 | 9.530 | 1,389,524 | +0.42(+4.61%) |
Nov 23, 2020 | 8.570 | 9.390 | 8.400 | 9.110 | 958,295 | +0.58(+6.80%) |
Nov 20, 2020 | 8.610 | 8.727 | 8.330 | 8.530 | 637,200 | -0.12(-1.39%) |
Nov 19, 2020 | 8.900 | 8.990 | 8.330 | 8.650 | 1,042,166 | -0.21(-2.37%) |
Nov 18, 2020 | 8.450 | 8.960 | 8.430 | 8.860 | 1,006,382 | +0.46(+5.48%) |
Nov 17, 2020 | 8.250 | 8.520 | 7.900 | 8.400 | 1,384,206 | +0.43(+5.40%) |
Nov 16, 2020 | 7.480 | 7.970 | 7.400 | 7.970 | 927,502 | +0.72(+9.93%) |
Nov 13, 2020 | 7.070 | 7.340 | 6.900 | 7.250 | 601,300 | +0.33(+4.77%) |
Nov 12, 2020 | 7.460 | 7.540 | 6.830 | 6.920 | 1,168,057 | -0.63(-8.34%) |
Nov 11, 2020 | 7.600 | 7.990 | 7.380 | 7.550 | 813,105 | +0.07(+0.94%) |
Nov 10, 2020 | 6.810 | 8.030 | 6.700 | 7.480 | 1,878,140 | +0.53(+7.63%) |
Nov 09, 2020 | 6.560 | 7.100 | 6.340 | 6.950 | 2,668,571 | +0.90(+14.88%) |
Nov 06, 2020 | 7.000 | 7.000 | 5.990 | 6.050 | 2,179,100 | -0.97(-13.82%) |
Nov 05, 2020 | 6.820 | 7.140 | 6.700 | 7.020 | 1,073,300 | +0.34(+5.09%) |
Nov 04, 2020 | 6.770 | 6.850 | 6.510 | 6.680 | 558,590 | -0.11(-1.62%) |
Nov 03, 2020 | 6.540 | 6.830 | 6.460 | 6.790 | 383,724 | +0.42(+6.59%) |