Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.07 | 10.65 | 9.770 | 9.970 | 2,246,000 | -0.17(-1.68%) |
Jan 28, 2021 | 10.84 | 11.19 | 9.730 | 10.14 | 2,901,378 | -0.60(-5.59%) |
Jan 27, 2021 | 10.97 | 12.15 | 10.60 | 10.74 | 2,701,202 | -1.11(-9.37%) |
Jan 26, 2021 | 12.18 | 12.37 | 11.51 | 11.85 | 2,177,082 | -0.35(-2.87%) |
Jan 25, 2021 | 12.53 | 13.32 | 11.50 | 12.20 | 3,846,572 | +0.13(+1.08%) |
Jan 22, 2021 | 11.01 | 12.20 | 10.97 | 12.07 | 2,325,800 | +1.12(+10.23%) |
Jan 21, 2021 | 11.40 | 11.68 | 10.69 | 10.95 | 2,593,961 | -0.58(-5.03%) |
Jan 20, 2021 | 10.63 | 11.70 | 10.41 | 11.53 | 3,389,353 | +1.05(+10.02%) |
Jan 19, 2021 | 11.18 | 11.36 | 10.33 | 10.48 | 2,340,832 | -0.52(-4.73%) |
Jan 15, 2021 | 11.43 | 11.84 | 10.43 | 11.00 | 2,824,000 | -0.36(-3.17%) |
Jan 14, 2021 | 10.78 | 12.34 | 10.52 | 11.36 | 4,991,166 | +1.02(+9.86%) |
Jan 13, 2021 | 9.600 | 10.68 | 9.400 | 10.34 | 3,585,239 | +0.74(+7.71%) |
Jan 12, 2021 | 9.150 | 9.650 | 9.000 | 9.600 | 1,828,200 | +0.54(+5.96%) |
Jan 11, 2021 | 9.300 | 9.580 | 8.820 | 9.060 | 1,755,004 | -0.28(-3.00%) |
Jan 08, 2021 | 9.850 | 10.92 | 9.050 | 9.340 | 3,623,200 | -0.68(-6.79%) |
Jan 07, 2021 | 8.690 | 10.11 | 8.610 | 10.02 | 5,308,843 | +1.62(+19.29%) |
Jan 06, 2021 | 8.380 | 9.130 | 8.330 | 8.400 | 2,366,421 | -0.20(-2.33%) |
Jan 05, 2021 | 8.500 | 8.810 | 8.100 | 8.600 | 1,814,282 | -0.16(-1.83%) |
Jan 04, 2021 | 8.870 | 9.150 | 8.610 | 8.760 | 1,880,994 | +0.00(+0.00%) |
Dec 31, 2020 | 8.760 | 8.760 | 8.760 | 2,281,447 | -0.39(-4.26%) | |
Dec 30, 2020 | 9.370 | 9.980 | 9.150 | 9.150 | 2,281,447 | -0.24(-2.56%) |
Dec 29, 2020 | 9.250 | 9.540 | 8.190 | 9.390 | 2,721,708 | +0.10(+1.08%) |
Dec 28, 2020 | 9.500 | 9.790 | 8.870 | 9.290 | 3,553,849 | -0.10(-1.06%) |
Dec 24, 2020 | 10.24 | 10.25 | 9.340 | 9.390 | 2,421,700 | -0.82(-8.03%) |
Dec 23, 2020 | 9.530 | 10.29 | 9.340 | 10.21 | 3,871,599 | +0.47(+4.83%) |
Dec 22, 2020 | 9.810 | 10.27 | 8.500 | 9.740 | 6,388,803 | +0.37(+3.95%) |
Dec 21, 2020 | 7.980 | 9.440 | 7.880 | 9.370 | 5,684,684 | +1.28(+15.82%) |
Dec 18, 2020 | 7.880 | 8.300 | 7.530 | 8.090 | 4,534,200 | +0.23(+2.93%) |
Dec 17, 2020 | 7.180 | 8.150 | 7.180 | 7.860 | 5,571,805 | +0.73(+10.24%) |
Dec 16, 2020 | 7.130 | 7.300 | 6.870 | 7.130 | 2,165,410 | +0.02(+0.28%) |
Dec 15, 2020 | 7.440 | 7.570 | 6.850 | 7.110 | 3,442,772 | -0.29(-3.92%) |
Dec 14, 2020 | 7.560 | 7.700 | 7.240 | 7.400 | 3,636,753 | +0.16(+2.21%) |
Dec 11, 2020 | 7.430 | 7.950 | 7.050 | 7.240 | 8,150,400 | +0.24(+3.43%) |
Dec 10, 2020 | 6.980 | 7.460 | 6.720 | 7.000 | 16,602,369 | -1.67(-19.26%) |
Dec 09, 2020 | 9.020 | 10.49 | 8.350 | 8.670 | 6,531,476 | -0.49(-5.35%) |
Dec 08, 2020 | 9.680 | 9.710 | 8.760 | 9.160 | 5,009,944 | -0.46(-4.78%) |
Dec 07, 2020 | 8.250 | 11.40 | 8.100 | 9.620 | 17,730,706 | +1.56(+19.35%) |
Dec 04, 2020 | 6.580 | 8.580 | 6.440 | 8.060 | 13,152,400 | +1.76(+27.94%) |
Dec 03, 2020 | 5.830 | 6.680 | 5.620 | 6.300 | 2,947,819 | +0.61(+10.72%) |
Dec 02, 2020 | 5.450 | 5.890 | 5.230 | 5.690 | 1,477,291 | -0.06(-1.04%) |
Dec 01, 2020 | 5.400 | 5.850 | 5.050 | 5.750 | 3,581,366 | -0.05(-0.86%) |
Nov 30, 2020 | 4.710 | 6.440 | 4.510 | 5.800 | 31,300,564 | +1.64(+39.42%) |
Nov 27, 2020 | 4.290 | 4.420 | 4.030 | 4.160 | 1,090,000 | +0.00(+0.00%) |
Nov 25, 2020 | 3.980 | 4.200 | 3.940 | 4.160 | 1,611,400 | +0.18(+4.52%) |
Nov 24, 2020 | 4.020 | 4.040 | 3.880 | 3.980 | 397,375 | +0.02(+0.51%) |
Nov 23, 2020 | 3.830 | 4.070 | 3.790 | 3.960 | 662,439 | +0.10(+2.59%) |
Nov 20, 2020 | 3.860 | 3.900 | 3.710 | 3.860 | 615,400 | +0.00(+0.00%) |
Nov 19, 2020 | 3.860 | 4.030 | 3.730 | 3.860 | 1,202,083 | +0.11(+2.93%) |
Nov 18, 2020 | 3.920 | 3.970 | 3.700 | 3.750 | 1,122,050 | -0.19(-4.82%) |
Nov 17, 2020 | 3.950 | 4.030 | 3.610 | 3.940 | 2,205,196 | -0.03(-0.76%) |
Nov 16, 2020 | 3.980 | 4.140 | 3.820 | 3.970 | 1,399,558 | +0.02(+0.51%) |
Nov 13, 2020 | 4.000 | 4.030 | 3.900 | 3.950 | 421,900 | -0.11(-2.71%) |
Nov 12, 2020 | 4.030 | 4.060 | 3.720 | 4.060 | 1,343,904 | +0.06(+1.50%) |
Nov 11, 2020 | 4.140 | 4.160 | 3.920 | 4.000 | 545,014 | -0.08(-1.96%) |
Nov 10, 2020 | 4.350 | 4.370 | 3.810 | 4.080 | 1,387,860 | -0.27(-6.21%) |
Nov 09, 2020 | 4.120 | 4.380 | 3.960 | 4.350 | 1,491,748 | +0.39(+9.85%) |
Nov 06, 2020 | 4.110 | 4.110 | 3.910 | 3.960 | 481,800 | -0.16(-3.88%) |
Nov 05, 2020 | 4.120 | 4.240 | 3.960 | 4.120 | 895,086 | +0.20(+5.10%) |
Nov 04, 2020 | 3.970 | 4.050 | 3.850 | 3.920 | 765,392 | +0.00(+0.00%) |
Nov 03, 2020 | 3.600 | 4.130 | 3.600 | 3.920 | 743,011 | +0.36(+10.11%) |