Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.64 | 11.18 | 10.40 | 10.50 | 1,424,474 | -0.04(-0.38%) |
Jan 28, 2021 | 11.92 | 11.93 | 10.11 | 10.54 | 3,013,244 | -0.96(-8.35%) |
Jan 27, 2021 | 11.45 | 12.45 | 11.42 | 11.50 | 2,926,189 | +0.32(+2.86%) |
Jan 26, 2021 | 11.32 | 11.32 | 10.83 | 11.18 | 1,447,125 | +0.14(+1.27%) |
Jan 25, 2021 | 10.41 | 11.42 | 10.25 | 11.04 | 2,415,753 | +0.62(+5.95%) |
Jan 22, 2021 | 10.38 | 10.53 | 9.850 | 10.42 | 1,183,233 | -0.01(-0.10%) |
Jan 21, 2021 | 10.51 | 10.51 | 10.28 | 10.43 | 752,228 | -0.04(-0.38%) |
Jan 20, 2021 | 10.55 | 10.61 | 10.32 | 10.47 | 552,370 | +0.00(+0.00%) |
Jan 19, 2021 | 10.62 | 10.62 | 10.08 | 10.47 | 779,740 | +0.15(+1.45%) |
Jan 18, 2021 | 10.32 | 10.65 | 10.14 | 10.32 | 589,451 | +0.04(+0.39%) |
Jan 15, 2021 | 10.22 | 10.31 | 9.890 | 10.28 | 819,896 | +0.07(+0.69%) |
Jan 14, 2021 | 9.900 | 10.27 | 9.900 | 10.21 | 1,017,090 | +0.35(+3.55%) |
Jan 13, 2021 | 9.720 | 9.980 | 9.630 | 9.860 | 816,852 | +0.12(+1.23%) |
Jan 12, 2021 | 9.890 | 9.890 | 9.450 | 9.740 | 621,036 | +0.00(+0.00%) |
Jan 11, 2021 | 9.680 | 9.890 | 9.590 | 9.740 | 681,137 | +0.03(+0.31%) |
Jan 08, 2021 | 9.600 | 10.06 | 9.530 | 9.710 | 1,306,127 | +0.34(+3.63%) |
Jan 07, 2021 | 9.150 | 9.410 | 9.110 | 9.370 | 667,531 | +0.27(+2.97%) |
Jan 06, 2021 | 9.310 | 9.410 | 8.930 | 9.100 | 700,723 | -0.14(-1.52%) |
Jan 05, 2021 | 8.730 | 9.360 | 8.710 | 9.240 | 919,042 | +0.54(+6.21%) |
Jan 04, 2021 | 9.270 | 9.300 | 8.650 | 8.700 | 1,180,143 | -0.57(-6.15%) |
Dec 31, 2020 | 9.270 | 9.270 | 9.270 | 0 | -0.13(-1.38%) | |
Dec 30, 2020 | 9.250 | 9.470 | 9.140 | 9.400 | 578,387 | +0.15(+1.62%) |
Dec 29, 2020 | 9.340 | 9.490 | 9.200 | 9.250 | 854,951 | +0.00(+0.00%) |
Dec 24, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.04(+0.43%) | |
Dec 23, 2020 | 9.380 | 9.430 | 8.910 | 9.210 | 1,281,636 | +0.12(+1.32%) |
Dec 22, 2020 | 8.620 | 9.150 | 8.480 | 9.090 | 841,799 | +0.40(+4.60%) |
Dec 21, 2020 | 8.570 | 8.790 | 8.110 | 8.690 | 1,562,001 | -0.24(-2.69%) |
Dec 18, 2020 | 8.990 | 9.050 | 8.820 | 8.930 | 654,495 | -0.10(-1.11%) |
Dec 17, 2020 | 9.100 | 9.100 | 8.800 | 9.030 | 533,029 | -0.02(-0.22%) |
Dec 16, 2020 | 9.300 | 9.300 | 8.960 | 9.050 | 543,385 | -0.17(-1.84%) |
Dec 15, 2020 | 9.300 | 9.350 | 8.770 | 9.220 | 1,472,457 | -0.13(-1.39%) |
Dec 14, 2020 | 9.940 | 9.940 | 9.250 | 9.350 | 1,765,723 | -0.44(-4.49%) |
Dec 11, 2020 | 9.880 | 10.03 | 9.630 | 9.790 | 870,204 | -0.03(-0.31%) |
Dec 10, 2020 | 9.480 | 9.910 | 9.270 | 9.820 | 1,205,882 | +0.33(+3.48%) |
Dec 09, 2020 | 9.710 | 9.780 | 9.340 | 9.490 | 1,304,125 | -0.10(-1.04%) |
Dec 08, 2020 | 9.650 | 9.840 | 9.510 | 9.590 | 1,365,420 | +0.03(+0.31%) |
Dec 07, 2020 | 9.650 | 9.670 | 9.350 | 9.560 | 1,021,804 | -0.17(-1.75%) |
Dec 04, 2020 | 9.810 | 9.930 | 9.510 | 9.730 | 2,148,481 | -0.09(-0.92%) |
Dec 03, 2020 | 10.30 | 11.25 | 9.260 | 9.820 | 6,356,476 | -0.45(-4.38%) |
Dec 02, 2020 | 10.23 | 10.38 | 9.810 | 10.27 | 1,372,466 | -0.05(-0.48%) |
Dec 01, 2020 | 10.65 | 10.75 | 10.11 | 10.32 | 1,263,281 | -0.08(-0.77%) |
Nov 30, 2020 | 11.88 | 11.88 | 10.15 | 10.40 | 3,185,275 | -0.91(-8.05%) |
Nov 27, 2020 | 10.50 | 11.50 | 10.40 | 11.31 | 2,994,677 | +0.95(+9.17%) |
Nov 26, 2020 | 9.950 | 10.40 | 9.870 | 10.36 | 1,485,362 | +0.41(+4.12%) |
Nov 25, 2020 | 10.18 | 10.18 | 9.520 | 9.950 | 1,569,725 | -0.18(-1.78%) |
Nov 24, 2020 | 9.640 | 10.37 | 9.480 | 10.13 | 3,391,676 | +0.91(+9.87%) |
Nov 23, 2020 | 9.150 | 9.360 | 8.840 | 9.220 | 2,035,734 | +0.28(+3.13%) |
Nov 20, 2020 | 9.270 | 9.620 | 8.570 | 8.940 | 2,867,394 | -0.18(-1.97%) |
Nov 19, 2020 | 9.720 | 9.720 | 8.700 | 9.120 | 3,333,404 | -0.60(-6.17%) |
Nov 18, 2020 | 9.120 | 10.26 | 9.100 | 9.720 | 6,534,931 | +1.05(+12.11%) |
Nov 17, 2020 | 7.620 | 8.740 | 7.390 | 8.670 | 3,463,904 | +1.06(+13.93%) |
Nov 16, 2020 | 7.280 | 7.730 | 7.110 | 7.610 | 2,522,252 | +1.00(+15.13%) |
Nov 13, 2020 | 6.400 | 6.770 | 6.390 | 6.610 | 1,310,729 | +0.24(+3.77%) |
Nov 12, 2020 | 7.000 | 7.000 | 6.260 | 6.370 | 1,403,566 | -0.65(-9.26%) |
Nov 11, 2020 | 6.990 | 7.210 | 6.770 | 7.020 | 1,035,925 | +0.08(+1.15%) |
Nov 10, 2020 | 7.330 | 7.330 | 6.750 | 6.940 | 1,784,638 | -0.11(-1.56%) |
Nov 09, 2020 | 7.950 | 7.950 | 6.620 | 7.050 | 3,865,380 | +1.70(+31.78%) |
Nov 06, 2020 | 5.560 | 5.560 | 5.330 | 5.350 | 432,345 | -0.19(-3.43%) |
Nov 05, 2020 | 5.440 | 5.550 | 5.390 | 5.540 | 536,604 | +0.15(+2.78%) |
Nov 04, 2020 | 5.480 | 5.550 | 5.300 | 5.390 | 401,906 | +0.01(+0.19%) |
Nov 03, 2020 | 5.220 | 5.430 | 5.180 | 5.380 | 293,540 | +0.19(+3.66%) |