Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.27 | 10.33 | 9.535 | 9.574 | 2,129,184 | -0.59(-5.83%) |
Jan 28, 2021 | 10.24 | 10.33 | 9.895 | 10.17 | 2,013,386 | +0.02(+0.20%) |
Jan 27, 2021 | 10.26 | 10.62 | 10.06 | 10.15 | 2,238,308 | -0.37(-3.47%) |
Jan 26, 2021 | 10.57 | 10.62 | 10.38 | 10.51 | 2,304,918 | +0.08(+0.76%) |
Jan 25, 2021 | 10.40 | 10.76 | 10.33 | 10.43 | 2,978,889 | -0.02(-0.19%) |
Jan 22, 2021 | 10.50 | 10.69 | 10.30 | 10.45 | 1,100,862 | -0.26(-2.40%) |
Jan 21, 2021 | 10.69 | 10.76 | 10.34 | 10.71 | 2,513,522 | +0.02(+0.18%) |
Jan 20, 2021 | 10.66 | 10.80 | 10.59 | 10.69 | 2,263,721 | +0.12(+1.12%) |
Jan 19, 2021 | 10.56 | 10.66 | 10.38 | 10.57 | 3,102,401 | +0.20(+1.90%) |
Jan 15, 2021 | 10.36 | 10.60 | 10.05 | 10.37 | 8,235,292 | -1.09(-9.48%) |
Jan 14, 2021 | 11.49 | 11.60 | 11.36 | 11.46 | 2,535,269 | +0.04(+0.35%) |
Jan 13, 2021 | 11.70 | 11.78 | 11.38 | 11.42 | 1,431,028 | -0.29(-2.44%) |
Jan 12, 2021 | 11.65 | 11.84 | 11.42 | 11.71 | 1,165,402 | +0.13(+1.11%) |
Jan 11, 2021 | 11.29 | 11.65 | 11.12 | 11.58 | 1,836,606 | +0.07(+0.60%) |
Jan 08, 2021 | 11.55 | 11.63 | 11.27 | 11.51 | 2,031,418 | +0.17(+1.48%) |
Jan 07, 2021 | 11.48 | 11.68 | 11.21 | 11.34 | 1,831,158 | +0.06(+0.52%) |
Jan 06, 2021 | 10.86 | 11.50 | 10.86 | 11.28 | 2,454,895 | +0.56(+5.25%) |
Jan 05, 2021 | 10.43 | 10.86 | 10.42 | 10.72 | 1,757,159 | +0.35(+3.33%) |
Jan 04, 2021 | 10.63 | 10.84 | 9.920 | 10.37 | 1,819,600 | -0.15(-1.41%) |
Dec 31, 2020 | 10.52 | 10.52 | 10.52 | 2,109,684 | +0.27(+2.60%) | |
Dec 30, 2020 | 9.515 | 10.34 | 9.495 | 10.26 | 2,109,684 | +0.65(+6.78%) |
Dec 29, 2020 | 9.574 | 9.821 | 9.476 | 9.604 | 1,545,325 | +0.05(+0.52%) |
Dec 28, 2020 | 9.120 | 9.643 | 9.110 | 9.555 | 2,472,913 | +0.57(+6.37%) |
Dec 24, 2020 | 8.933 | 9.002 | 8.666 | 8.982 | 642,625 | +0.16(+1.79%) |
Dec 23, 2020 | 8.558 | 8.878 | 8.558 | 8.824 | 1,595,884 | +0.34(+3.95%) |
Dec 22, 2020 | 8.627 | 8.696 | 8.429 | 8.489 | 1,578,291 | -0.06(-0.69%) |
Dec 21, 2020 | 8.390 | 8.607 | 8.262 | 8.548 | 1,762,146 | -0.06(-0.69%) |
Dec 18, 2020 | 8.962 | 8.972 | 8.523 | 8.607 | 2,643,649 | -0.35(-3.86%) |
Dec 17, 2020 | 9.071 | 9.288 | 8.918 | 8.952 | 1,646,618 | -0.07(-0.77%) |
Dec 16, 2020 | 9.278 | 9.308 | 8.658 | 9.022 | 2,878,129 | -0.16(-1.72%) |
Dec 15, 2020 | 9.051 | 9.258 | 8.765 | 9.180 | 5,503,901 | -0.35(-3.63%) |
Dec 14, 2020 | 9.801 | 9.890 | 9.495 | 9.525 | 2,171,180 | -0.13(-1.33%) |
Dec 11, 2020 | 9.673 | 9.801 | 9.515 | 9.653 | 1,435,396 | -0.16(-1.61%) |
Dec 10, 2020 | 9.584 | 9.900 | 9.530 | 9.811 | 1,317,175 | +0.14(+1.43%) |
Dec 09, 2020 | 10.21 | 10.24 | 9.505 | 9.673 | 3,201,661 | -0.46(-4.58%) |
Dec 08, 2020 | 9.456 | 10.15 | 9.446 | 10.14 | 2,226,944 | +0.59(+6.20%) |
Dec 07, 2020 | 9.732 | 9.920 | 9.466 | 9.545 | 2,645,122 | -0.19(-1.93%) |
Dec 04, 2020 | 9.525 | 9.821 | 9.219 | 9.732 | 3,060,348 | +0.31(+3.25%) |
Dec 03, 2020 | 8.528 | 9.476 | 8.410 | 9.426 | 6,870,722 | +0.91(+10.66%) |
Dec 02, 2020 | 7.896 | 8.518 | 7.758 | 8.518 | 2,432,829 | +0.56(+7.07%) |
Dec 01, 2020 | 7.995 | 8.252 | 7.877 | 7.956 | 1,768,207 | +0.16(+2.03%) |
Nov 30, 2020 | 7.699 | 8.064 | 7.620 | 7.798 | 2,413,885 | +0.03(+0.38%) |
Nov 27, 2020 | 8.025 | 8.025 | 7.729 | 7.768 | 764,301 | -0.20(-2.48%) |
Nov 25, 2020 | 7.906 | 8.074 | 7.803 | 7.965 | 1,637,312 | -0.03(-0.37%) |
Nov 24, 2020 | 7.758 | 8.123 | 7.670 | 7.995 | 1,726,543 | +0.34(+4.38%) |
Nov 23, 2020 | 7.502 | 7.680 | 7.443 | 7.660 | 1,284,647 | +0.28(+3.74%) |
Nov 20, 2020 | 7.374 | 7.433 | 7.206 | 7.384 | 1,166,639 | -0.02(-0.27%) |
Nov 19, 2020 | 7.650 | 7.729 | 7.335 | 7.404 | 1,607,362 | -0.25(-3.22%) |
Nov 18, 2020 | 8.182 | 8.261 | 7.640 | 7.650 | 1,450,991 | -0.51(-6.28%) |
Nov 17, 2020 | 7.936 | 8.172 | 7.867 | 8.163 | 1,612,963 | +0.09(+1.10%) |
Nov 16, 2020 | 7.906 | 8.103 | 7.877 | 8.074 | 1,070,238 | +0.39(+5.13%) |
Nov 13, 2020 | 7.571 | 7.680 | 7.394 | 7.680 | 1,080,112 | +0.18(+2.37%) |
Nov 12, 2020 | 8.005 | 8.054 | 7.374 | 7.502 | 1,685,877 | -0.58(-7.20%) |
Nov 11, 2020 | 7.867 | 8.103 | 7.714 | 8.084 | 2,066,745 | +0.24(+3.02%) |
Nov 10, 2020 | 7.246 | 7.877 | 7.246 | 7.847 | 1,271,823 | +0.57(+7.86%) |
Nov 09, 2020 | 7.157 | 7.423 | 7.078 | 7.275 | 1,851,977 | +0.49(+7.27%) |
Nov 06, 2020 | 6.516 | 6.881 | 6.516 | 6.782 | 1,173,537 | +0.31(+4.72%) |
Nov 05, 2020 | 6.201 | 6.526 | 6.191 | 6.477 | 1,063,328 | +0.35(+5.63%) |
Nov 04, 2020 | 6.230 | 6.290 | 5.787 | 6.132 | 2,208,635 | -0.16(-2.51%) |
Nov 03, 2020 | 6.901 | 7.033 | 6.191 | 6.290 | 2,293,707 | -0.47(-7.00%) |