Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.84 | 12.32 | 11.06 | 11.15 | 24,965,200 | -0.55(-4.70%) |
Jan 28, 2021 | 11.22 | 12.13 | 11.20 | 11.70 | 21,688,216 | +0.50(+4.46%) |
Jan 27, 2021 | 10.41 | 11.68 | 10.27 | 11.20 | 30,212,216 | +0.53(+4.97%) |
Jan 26, 2021 | 10.41 | 11.17 | 10.16 | 10.67 | 26,686,772 | +0.51(+5.02%) |
Jan 25, 2021 | 10.64 | 10.90 | 10.04 | 10.16 | 22,206,172 | -0.49(-4.60%) |
Jan 22, 2021 | 10.39 | 10.74 | 10.22 | 10.65 | 29,047,200 | -0.52(-4.66%) |
Jan 21, 2021 | 11.43 | 11.62 | 10.83 | 11.17 | 18,297,652 | -0.37(-3.21%) |
Jan 20, 2021 | 11.62 | 11.96 | 11.35 | 11.54 | 12,932,401 | -0.30(-2.53%) |
Jan 19, 2021 | 12.13 | 12.24 | 11.23 | 11.84 | 22,590,724 | -0.20(-1.66%) |
Jan 15, 2021 | 12.85 | 13.32 | 11.85 | 12.04 | 45,620,900 | +0.08(+0.67%) |
Jan 14, 2021 | 11.43 | 12.21 | 11.18 | 11.96 | 46,013,632 | +1.05(+9.62%) |
Jan 13, 2021 | 10.55 | 11.63 | 10.36 | 10.91 | 37,764,088 | +0.35(+3.31%) |
Jan 12, 2021 | 10.50 | 10.78 | 10.19 | 10.56 | 16,673,925 | +0.12(+1.15%) |
Jan 11, 2021 | 9.830 | 10.73 | 9.730 | 10.44 | 23,138,188 | +0.45(+4.50%) |
Jan 08, 2021 | 10.25 | 10.48 | 9.720 | 9.990 | 24,637,000 | -0.20(-1.96%) |
Jan 07, 2021 | 10.56 | 10.95 | 10.01 | 10.19 | 36,971,696 | -0.08(-0.78%) |
Jan 06, 2021 | 11.09 | 11.30 | 10.12 | 10.27 | 73,639,240 | +0.57(+5.88%) |
Jan 05, 2021 | 9.750 | 9.870 | 9.070 | 9.700 | 23,740,516 | +0.18(+1.89%) |
Jan 04, 2021 | 8.480 | 9.670 | 8.380 | 9.520 | 27,145,258 | +1.21(+14.56%) |
Dec 31, 2020 | 8.310 | 8.310 | 8.310 | 12,023,095 | -0.47(-5.35%) | |
Dec 30, 2020 | 8.310 | 8.780 | 8.210 | 8.780 | 12,023,095 | +0.38(+4.52%) |
Dec 29, 2020 | 8.710 | 8.840 | 8.160 | 8.400 | 11,984,891 | -0.29(-3.34%) |
Dec 28, 2020 | 8.970 | 9.070 | 8.640 | 8.690 | 9,305,951 | -0.18(-2.03%) |
Dec 24, 2020 | 9.370 | 9.370 | 8.810 | 8.870 | 9,261,500 | -0.45(-4.83%) |
Dec 23, 2020 | 8.870 | 9.620 | 8.630 | 9.320 | 18,717,856 | +0.39(+4.37%) |
Dec 22, 2020 | 9.010 | 9.110 | 8.760 | 8.930 | 11,532,587 | -0.07(-0.78%) |
Dec 21, 2020 | 9.030 | 9.370 | 8.860 | 9.000 | 16,222,912 | -0.60(-6.25%) |
Dec 18, 2020 | 9.550 | 9.900 | 9.270 | 9.600 | 14,944,800 | -0.13(-1.34%) |
Dec 17, 2020 | 9.800 | 10.05 | 9.580 | 9.730 | 13,368,983 | -0.09(-0.92%) |
Dec 16, 2020 | 10.49 | 10.49 | 9.780 | 9.820 | 19,027,608 | -0.39(-3.82%) |
Dec 15, 2020 | 9.530 | 10.22 | 9.320 | 10.21 | 19,554,822 | +0.65(+6.80%) |
Dec 14, 2020 | 9.980 | 10.10 | 9.480 | 9.560 | 12,632,612 | -0.35(-3.53%) |
Dec 11, 2020 | 9.870 | 10.02 | 9.600 | 9.910 | 10,776,100 | -0.06(-0.60%) |
Dec 10, 2020 | 9.380 | 10.00 | 9.250 | 9.970 | 16,455,767 | +0.09(+0.91%) |
Dec 09, 2020 | 10.62 | 10.71 | 9.550 | 9.880 | 27,798,484 | -0.72(-6.79%) |
Dec 08, 2020 | 10.04 | 10.81 | 10.01 | 10.60 | 23,574,110 | +0.13(+1.24%) |
Dec 07, 2020 | 10.60 | 10.73 | 9.840 | 10.47 | 38,264,736 | -0.42(-3.86%) |
Dec 04, 2020 | 11.40 | 12.19 | 10.69 | 10.89 | 97,870,704 | -0.35(-3.11%) |
Dec 03, 2020 | 11.05 | 11.44 | 10.53 | 11.24 | 52,244,848 | +0.29(+2.65%) |
Dec 02, 2020 | 10.14 | 11.39 | 9.850 | 10.95 | 70,964,416 | +1.20(+12.31%) |
Dec 01, 2020 | 11.91 | 12.12 | 9.640 | 9.750 | 77,972,112 | -1.93(-16.52%) |
Nov 30, 2020 | 11.25 | 12.50 | 10.01 | 11.68 | 126,602,128 | +1.21(+11.56%) |
Nov 27, 2020 | 8.980 | 10.59 | 8.710 | 10.47 | 51,746,300 | +1.76(+20.21%) |
Nov 25, 2020 | 8.870 | 8.920 | 8.300 | 8.710 | 34,384,300 | -0.52(-5.63%) |
Nov 24, 2020 | 9.080 | 9.500 | 8.510 | 9.230 | 83,605,168 | +2.05(+28.55%) |
Nov 23, 2020 | 7.190 | 7.430 | 6.960 | 7.180 | 27,746,576 | +0.05(+0.70%) |
Nov 20, 2020 | 7.000 | 7.470 | 6.820 | 7.130 | 29,667,500 | +0.06(+0.85%) |
Nov 19, 2020 | 7.070 | 7.230 | 6.900 | 7.070 | 16,733,766 | +0.05(+0.71%) |
Nov 18, 2020 | 7.320 | 7.620 | 7.000 | 7.020 | 24,136,832 | -0.18(-2.50%) |
Nov 17, 2020 | 6.740 | 7.350 | 6.590 | 7.200 | 36,336,040 | +0.39(+5.73%) |
Nov 16, 2020 | 7.040 | 7.430 | 6.630 | 6.810 | 34,081,908 | -0.27(-3.81%) |
Nov 13, 2020 | 7.350 | 7.500 | 7.020 | 7.080 | 41,227,200 | +0.09(+1.29%) |
Nov 12, 2020 | 7.260 | 8.100 | 6.850 | 6.990 | 64,477,424 | -0.67(-8.75%) |
Nov 11, 2020 | 6.790 | 8.280 | 6.420 | 7.660 | 122,774,360 | -0.64(-7.71%) |
Nov 10, 2020 | 9.630 | 9.730 | 8.050 | 8.300 | 67,506,968 | -2.91(-25.96%) |
Nov 09, 2020 | 13.19 | 14.48 | 10.38 | 11.21 | 166,310,608 | +1.42(+14.50%) |
Nov 06, 2020 | 8.130 | 12.18 | 8.120 | 9.790 | 461,649,504 | +3.52(+56.14%) |
Nov 05, 2020 | 5.130 | 6.290 | 4.870 | 6.270 | 125,359,560 | +1.84(+41.53%) |
Nov 04, 2020 | 4.770 | 4.780 | 4.380 | 4.430 | 23,798,308 | -0.48(-9.78%) |
Nov 03, 2020 | 5.010 | 5.020 | 4.510 | 4.910 | 23,369,512 | +0.18(+3.81%) |