Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.190 | 9.370 | 8.900 | 8.930 | 5,058,526 | +0.01(+0.11%) |
Jan 28, 2021 | 8.910 | 9.210 | 8.730 | 8.920 | 5,420,718 | +0.26(+3.00%) |
Jan 27, 2021 | 8.900 | 8.980 | 8.650 | 8.660 | 4,763,684 | -0.27(-3.02%) |
Jan 26, 2021 | 8.930 | 9.100 | 8.870 | 8.930 | 5,301,781 | -0.04(-0.45%) |
Jan 25, 2021 | 9.050 | 9.110 | 8.860 | 8.970 | 2,377,218 | +0.03(+0.34%) |
Jan 22, 2021 | 8.840 | 9.050 | 8.750 | 8.940 | 2,803,421 | -0.08(-0.89%) |
Jan 21, 2021 | 9.050 | 9.080 | 8.840 | 9.020 | 3,442,243 | -0.07(-0.77%) |
Jan 20, 2021 | 9.040 | 9.170 | 8.980 | 9.090 | 5,157,251 | +0.19(+2.13%) |
Jan 19, 2021 | 9.030 | 9.030 | 8.790 | 8.900 | 3,559,127 | +0.00(+0.00%) |
Jan 18, 2021 | 8.880 | 8.980 | 8.880 | 8.900 | 775,321 | +0.03(+0.34%) |
Jan 15, 2021 | 9.060 | 9.090 | 8.860 | 8.870 | 2,886,426 | -0.23(-2.53%) |
Jan 14, 2021 | 9.090 | 9.210 | 9.040 | 9.100 | 4,670,479 | -0.03(-0.33%) |
Jan 13, 2021 | 9.250 | 9.430 | 9.100 | 9.130 | 3,290,879 | -0.10(-1.08%) |
Jan 12, 2021 | 9.230 | 9.280 | 9.050 | 9.230 | 4,224,060 | +0.01(+0.11%) |
Jan 11, 2021 | 9.280 | 9.330 | 9.160 | 9.220 | 4,681,046 | -0.17(-1.81%) |
Jan 08, 2021 | 9.710 | 9.720 | 9.240 | 9.390 | 5,845,980 | -0.55(-5.53%) |
Jan 07, 2021 | 10.20 | 10.37 | 9.860 | 9.940 | 4,604,083 | -0.20(-1.97%) |
Jan 06, 2021 | 9.940 | 10.15 | 9.810 | 10.14 | 5,553,592 | +0.15(+1.50%) |
Jan 05, 2021 | 10.34 | 10.34 | 9.930 | 9.990 | 3,845,307 | -0.23(-2.25%) |
Jan 04, 2021 | 9.770 | 10.28 | 9.740 | 10.22 | 6,508,649 | +0.88(+9.42%) |
Dec 31, 2020 | 9.340 | 9.340 | 9.340 | 0 | -0.30(-3.11%) | |
Dec 30, 2020 | 9.410 | 9.680 | 9.400 | 9.640 | 2,504,650 | +0.24(+2.55%) |
Dec 29, 2020 | 9.410 | 9.540 | 9.310 | 9.400 | 3,221,910 | -0.06(-0.63%) |
Dec 24, 2020 | 9.460 | 9.460 | 9.460 | 0 | -0.05(-0.53%) | |
Dec 23, 2020 | 9.340 | 9.540 | 9.330 | 9.510 | 2,783,767 | +0.20(+2.15%) |
Dec 22, 2020 | 9.680 | 9.760 | 9.170 | 9.310 | 5,084,282 | -0.33(-3.42%) |
Dec 21, 2020 | 9.670 | 9.840 | 9.490 | 9.640 | 4,391,420 | +0.27(+2.88%) |
Dec 18, 2020 | 9.640 | 9.770 | 9.300 | 9.370 | 14,530,056 | -0.22(-2.29%) |
Dec 17, 2020 | 9.540 | 9.790 | 9.380 | 9.590 | 5,246,328 | +0.32(+3.45%) |
Dec 16, 2020 | 9.200 | 9.310 | 8.880 | 9.270 | 7,616,289 | +0.23(+2.54%) |
Dec 15, 2020 | 9.030 | 9.230 | 8.970 | 9.040 | 4,403,317 | +0.25(+2.84%) |
Dec 14, 2020 | 9.100 | 9.100 | 8.750 | 8.790 | 4,572,545 | -0.39(-4.25%) |
Dec 11, 2020 | 9.390 | 9.390 | 9.110 | 9.180 | 3,226,499 | -0.14(-1.50%) |
Dec 10, 2020 | 9.420 | 9.550 | 9.210 | 9.320 | 3,650,559 | -0.05(-0.53%) |
Dec 09, 2020 | 9.540 | 9.670 | 9.280 | 9.370 | 3,854,713 | -0.32(-3.30%) |
Dec 08, 2020 | 9.920 | 9.970 | 9.640 | 9.690 | 3,468,312 | -0.20(-2.02%) |
Dec 07, 2020 | 9.210 | 10.03 | 9.210 | 9.890 | 8,361,694 | +0.69(+7.50%) |
Dec 04, 2020 | 9.430 | 9.490 | 9.160 | 9.200 | 4,543,546 | -0.20(-2.13%) |
Dec 03, 2020 | 9.590 | 9.590 | 9.270 | 9.400 | 3,618,131 | -0.12(-1.26%) |
Dec 02, 2020 | 9.650 | 9.670 | 9.380 | 9.520 | 4,486,911 | -0.12(-1.24%) |
Dec 01, 2020 | 9.590 | 9.700 | 9.390 | 9.640 | 3,995,776 | +0.39(+4.22%) |
Nov 30, 2020 | 9.210 | 9.300 | 9.010 | 9.250 | 7,118,802 | -0.08(-0.86%) |
Nov 27, 2020 | 9.100 | 9.360 | 9.040 | 9.330 | 2,954,950 | -0.04(-0.43%) |
Nov 26, 2020 | 9.290 | 9.370 | 9.240 | 9.370 | 887,205 | +0.15(+1.63%) |
Nov 25, 2020 | 9.250 | 9.430 | 9.090 | 9.220 | 4,636,178 | +0.13(+1.43%) |
Nov 24, 2020 | 9.000 | 9.260 | 9.000 | 9.090 | 7,022,109 | -0.28(-2.99%) |
Nov 23, 2020 | 9.700 | 9.750 | 9.340 | 9.370 | 3,808,986 | -0.46(-4.68%) |
Nov 20, 2020 | 9.930 | 10.10 | 9.800 | 9.830 | 3,490,562 | +0.02(+0.20%) |
Nov 19, 2020 | 9.720 | 9.960 | 9.670 | 9.810 | 2,487,883 | -0.03(-0.30%) |
Nov 18, 2020 | 10.14 | 10.16 | 9.790 | 9.840 | 3,695,384 | -0.34(-3.34%) |
Nov 17, 2020 | 10.33 | 10.42 | 10.12 | 10.18 | 4,435,353 | -0.17(-1.64%) |
Nov 16, 2020 | 10.39 | 10.50 | 10.22 | 10.35 | 8,285,667 | -0.17(-1.62%) |
Nov 13, 2020 | 10.61 | 10.64 | 10.44 | 10.52 | 5,157,454 | +0.11(+1.06%) |
Nov 12, 2020 | 10.22 | 10.53 | 10.18 | 10.41 | 5,655,211 | +0.38(+3.79%) |
Nov 11, 2020 | 10.04 | 10.12 | 9.900 | 10.03 | 6,474,173 | -0.05(-0.50%) |
Nov 10, 2020 | 10.49 | 10.70 | 10.06 | 10.08 | 5,630,198 | -0.40(-3.82%) |
Nov 09, 2020 | 10.43 | 10.52 | 9.930 | 10.48 | 7,213,619 | -0.91(-7.99%) |
Nov 06, 2020 | 11.67 | 11.70 | 11.30 | 11.39 | 2,816,187 | -0.15(-1.30%) |
Nov 05, 2020 | 11.27 | 11.61 | 11.20 | 11.54 | 7,507,665 | +0.89(+8.36%) |
Nov 04, 2020 | 10.82 | 10.92 | 10.55 | 10.65 | 5,179,361 | -0.17(-1.57%) |
Nov 03, 2020 | 10.94 | 10.94 | 10.68 | 10.82 | 2,587,950 | -0.02(-0.18%) |