Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.95 | 11.05 | 10.29 | 10.33 | 362,800 | -0.54(-4.97%) |
Jan 28, 2021 | 10.77 | 11.04 | 10.57 | 10.87 | 312,600 | +0.25(+2.35%) |
Jan 27, 2021 | 10.96 | 11.04 | 10.27 | 10.62 | 402,497 | -0.60(-5.35%) |
Jan 26, 2021 | 11.88 | 11.88 | 11.16 | 11.22 | 307,547 | -0.59(-5.00%) |
Jan 25, 2021 | 12.30 | 12.65 | 11.60 | 11.81 | 523,247 | -0.13(-1.09%) |
Jan 22, 2021 | 11.73 | 11.99 | 11.52 | 11.94 | 351,000 | +0.05(+0.42%) |
Jan 21, 2021 | 11.76 | 12.03 | 11.33 | 11.89 | 380,109 | +0.27(+2.32%) |
Jan 20, 2021 | 12.27 | 12.40 | 11.40 | 11.62 | 454,440 | -0.51(-4.20%) |
Jan 19, 2021 | 12.02 | 12.21 | 11.70 | 12.13 | 405,797 | +0.54(+4.66%) |
Jan 15, 2021 | 12.28 | 12.28 | 11.55 | 11.59 | 349,900 | -0.76(-6.15%) |
Jan 14, 2021 | 11.68 | 12.45 | 11.68 | 12.35 | 622,091 | +0.86(+7.48%) |
Jan 13, 2021 | 11.58 | 11.68 | 11.39 | 11.49 | 295,311 | -0.10(-0.86%) |
Jan 12, 2021 | 11.37 | 11.84 | 11.22 | 11.59 | 572,277 | +0.34(+3.02%) |
Jan 11, 2021 | 11.08 | 11.48 | 11.00 | 11.25 | 318,120 | +0.06(+0.54%) |
Jan 08, 2021 | 11.51 | 11.74 | 10.91 | 11.19 | 477,400 | -0.13(-1.15%) |
Jan 07, 2021 | 10.95 | 11.63 | 10.68 | 11.32 | 760,913 | +0.54(+5.01%) |
Jan 06, 2021 | 10.13 | 10.93 | 10.12 | 10.78 | 791,108 | +0.66(+6.52%) |
Jan 05, 2021 | 9.830 | 10.22 | 9.710 | 10.12 | 502,919 | +0.29(+2.95%) |
Jan 04, 2021 | 9.800 | 10.38 | 9.620 | 9.830 | 632,221 | +0.26(+2.72%) |
Dec 31, 2020 | 9.570 | 9.570 | 9.570 | 255,973 | -0.21(-2.15%) | |
Dec 30, 2020 | 9.330 | 9.870 | 9.330 | 9.780 | 255,973 | +0.48(+5.16%) |
Dec 29, 2020 | 9.700 | 9.730 | 9.080 | 9.300 | 517,348 | -0.48(-4.91%) |
Dec 28, 2020 | 9.760 | 10.09 | 9.620 | 9.780 | 633,028 | +0.14(+1.45%) |
Dec 24, 2020 | 10.60 | 10.61 | 9.450 | 9.640 | 716,400 | -0.85(-8.10%) |
Dec 23, 2020 | 10.10 | 11.26 | 9.980 | 10.49 | 1,645,824 | +0.38(+3.76%) |
Dec 22, 2020 | 10.04 | 10.33 | 9.860 | 10.11 | 384,581 | +0.04(+0.40%) |
Dec 21, 2020 | 9.610 | 10.32 | 9.600 | 10.07 | 562,342 | +0.23(+2.34%) |
Dec 18, 2020 | 10.29 | 10.39 | 9.840 | 9.840 | 1,089,500 | -0.40(-3.91%) |
Dec 17, 2020 | 10.22 | 10.65 | 9.960 | 10.24 | 590,681 | +0.05(+0.49%) |
Dec 16, 2020 | 10.36 | 10.40 | 9.700 | 10.19 | 544,802 | -0.08(-0.78%) |
Dec 15, 2020 | 9.630 | 10.53 | 9.600 | 10.27 | 892,636 | +0.66(+6.92%) |
Dec 14, 2020 | 9.190 | 9.840 | 9.150 | 9.605 | 682,307 | +0.49(+5.32%) |
Dec 11, 2020 | 9.390 | 9.480 | 8.610 | 9.120 | 983,900 | -0.34(-3.59%) |
Dec 10, 2020 | 9.580 | 9.770 | 9.360 | 9.460 | 429,740 | -0.08(-0.84%) |
Dec 09, 2020 | 10.75 | 10.82 | 9.460 | 9.540 | 1,120,431 | -1.28(-11.83%) |
Dec 08, 2020 | 9.910 | 11.65 | 9.900 | 10.82 | 2,023,604 | +0.80(+7.98%) |
Dec 07, 2020 | 10.01 | 10.09 | 9.500 | 10.02 | 518,539 | +0.03(+0.30%) |
Dec 04, 2020 | 9.520 | 10.14 | 9.500 | 9.990 | 520,500 | +0.45(+4.72%) |
Dec 03, 2020 | 9.790 | 9.900 | 9.520 | 9.540 | 233,284 | -0.20(-2.05%) |
Dec 02, 2020 | 9.500 | 9.980 | 9.280 | 9.740 | 482,523 | +0.18(+1.88%) |
Dec 01, 2020 | 9.770 | 9.840 | 9.510 | 9.560 | 561,386 | -0.19(-1.95%) |
Nov 30, 2020 | 9.970 | 10.13 | 9.600 | 9.750 | 336,061 | -0.22(-2.21%) |
Nov 27, 2020 | 9.720 | 10.04 | 9.680 | 9.970 | 193,900 | +0.30(+3.10%) |
Nov 25, 2020 | 9.600 | 9.860 | 9.410 | 9.670 | 400,500 | +0.09(+0.94%) |
Nov 24, 2020 | 10.00 | 10.04 | 9.440 | 9.580 | 632,344 | -0.44(-4.39%) |
Nov 23, 2020 | 10.34 | 10.43 | 9.645 | 10.02 | 1,046,270 | -0.20(-1.96%) |
Nov 20, 2020 | 9.980 | 10.44 | 9.850 | 10.22 | 1,777,300 | +0.31(+3.13%) |
Nov 19, 2020 | 9.350 | 10.12 | 9.090 | 9.910 | 1,203,954 | +0.56(+5.99%) |
Nov 18, 2020 | 9.480 | 9.680 | 8.920 | 9.350 | 1,096,025 | -0.32(-3.31%) |
Nov 17, 2020 | 8.720 | 9.980 | 8.530 | 9.670 | 3,609,187 | +1.83(+23.34%) |
Nov 16, 2020 | 7.900 | 8.320 | 7.640 | 7.840 | 1,088,550 | +0.14(+1.88%) |
Nov 13, 2020 | 7.780 | 8.030 | 7.590 | 7.695 | 920,500 | +0.00(+0.07%) |
Nov 12, 2020 | 7.140 | 7.900 | 7.140 | 7.690 | 1,709,504 | +0.59(+8.31%) |
Nov 11, 2020 | 6.620 | 7.100 | 6.600 | 7.100 | 585,104 | +0.58(+8.90%) |
Nov 10, 2020 | 6.940 | 6.980 | 6.500 | 6.520 | 726,940 | -0.26(-3.83%) |
Nov 09, 2020 | 6.660 | 6.980 | 6.510 | 6.780 | 629,233 | +0.22(+3.35%) |
Nov 06, 2020 | 6.140 | 6.640 | 6.120 | 6.560 | 430,400 | +0.42(+6.84%) |
Nov 05, 2020 | 5.700 | 6.180 | 5.700 | 6.140 | 560,944 | +0.45(+7.91%) |
Nov 04, 2020 | 5.760 | 6.010 | 5.590 | 5.690 | 424,045 | -0.12(-2.07%) |
Nov 03, 2020 | 5.860 | 6.080 | 5.750 | 5.810 | 403,124 | +0.00(+0.00%) |