Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.348 | 9.966 | 9.123 | 9.509 | 823,015 | +0.08(+0.85%) |
Jan 28, 2021 | 9.765 | 9.974 | 9.428 | 9.428 | 423,020 | -0.16(-1.67%) |
Jan 27, 2021 | 9.741 | 10.09 | 9.067 | 9.589 | 1,190,075 | -0.25(-2.53%) |
Jan 26, 2021 | 10.40 | 10.40 | 9.749 | 9.838 | 985,356 | -0.52(-5.04%) |
Jan 25, 2021 | 10.81 | 10.81 | 10.34 | 10.36 | 1,256,388 | -0.15(-1.45%) |
Jan 22, 2021 | 10.45 | 10.83 | 10.40 | 10.51 | 3,846,512 | -1.44(-12.08%) |
Jan 21, 2021 | 12.78 | 12.90 | 11.81 | 11.96 | 364,141 | -0.64(-5.10%) |
Jan 20, 2021 | 12.58 | 12.99 | 12.44 | 12.60 | 228,783 | +0.14(+1.16%) |
Jan 19, 2021 | 13.53 | 13.79 | 12.28 | 12.45 | 487,905 | -0.82(-6.17%) |
Jan 15, 2021 | 13.96 | 14.19 | 12.54 | 13.27 | 645,052 | -0.48(-3.50%) |
Jan 14, 2021 | 13.24 | 13.75 | 13.08 | 13.75 | 608,980 | +0.71(+5.41%) |
Jan 13, 2021 | 12.85 | 13.34 | 12.84 | 13.05 | 554,681 | +0.51(+4.10%) |
Jan 12, 2021 | 12.12 | 12.77 | 12.04 | 12.53 | 1,078,622 | +0.58(+4.83%) |
Jan 11, 2021 | 10.66 | 11.96 | 10.65 | 11.96 | 454,299 | +1.40(+13.31%) |
Jan 08, 2021 | 10.47 | 10.95 | 10.47 | 10.55 | 296,729 | +0.14(+1.31%) |
Jan 07, 2021 | 9.966 | 10.46 | 9.947 | 10.42 | 211,776 | +0.54(+5.44%) |
Jan 06, 2021 | 9.709 | 9.982 | 9.709 | 9.878 | 173,936 | +0.23(+2.41%) |
Jan 05, 2021 | 9.501 | 9.709 | 9.436 | 9.645 | 126,372 | +0.22(+2.30%) |
Jan 04, 2021 | 9.629 | 9.709 | 9.164 | 9.428 | 157,763 | -0.11(-1.18%) |
Dec 31, 2020 | 9.541 | 9.541 | 9.541 | 135,756 | +0.14(+1.54%) | |
Dec 30, 2020 | 9.107 | 9.629 | 9.107 | 9.396 | 135,756 | +0.29(+3.17%) |
Dec 29, 2020 | 9.629 | 9.693 | 8.947 | 9.107 | 179,925 | -0.52(-5.42%) |
Dec 28, 2020 | 9.308 | 9.645 | 9.252 | 9.629 | 241,647 | +0.43(+4.71%) |
Dec 24, 2020 | 9.188 | 9.196 | 9.094 | 9.196 | 78,139 | +0.09(+0.97%) |
Dec 23, 2020 | 9.107 | 9.148 | 8.931 | 9.107 | 137,761 | +0.17(+1.89%) |
Dec 22, 2020 | 8.827 | 9.099 | 8.706 | 8.939 | 165,436 | +0.17(+1.92%) |
Dec 21, 2020 | 8.947 | 8.963 | 8.690 | 8.770 | 128,199 | -0.18(-1.97%) |
Dec 18, 2020 | 8.979 | 8.979 | 8.867 | 8.947 | 176,467 | +0.08(+0.90%) |
Dec 17, 2020 | 8.666 | 8.930 | 8.666 | 8.867 | 224,004 | +0.42(+4.94%) |
Dec 16, 2020 | 8.570 | 8.626 | 8.353 | 8.449 | 61,422 | -0.07(-0.85%) |
Dec 15, 2020 | 8.618 | 8.658 | 8.433 | 8.522 | 68,440 | +0.02(+0.19%) |
Dec 14, 2020 | 8.650 | 8.811 | 8.465 | 8.506 | 121,510 | -0.09(-1.03%) |
Dec 11, 2020 | 8.417 | 8.634 | 8.345 | 8.594 | 96,832 | +0.18(+2.19%) |
Dec 10, 2020 | 8.217 | 8.417 | 8.153 | 8.409 | 86,329 | +0.22(+2.64%) |
Dec 09, 2020 | 8.337 | 8.385 | 8.193 | 8.193 | 51,373 | -0.14(-1.73%) |
Dec 08, 2020 | 8.425 | 8.425 | 8.104 | 8.337 | 103,954 | -0.09(-1.05%) |
Dec 07, 2020 | 8.506 | 8.506 | 8.321 | 8.425 | 81,133 | +0.03(+0.38%) |
Dec 04, 2020 | 8.104 | 8.514 | 7.904 | 8.393 | 180,081 | +0.26(+3.26%) |
Dec 03, 2020 | 8.000 | 8.265 | 8.000 | 8.128 | 77,861 | +0.13(+1.60%) |
Dec 02, 2020 | 8.185 | 8.185 | 7.984 | 8.000 | 56,838 | -0.14(-1.77%) |
Dec 01, 2020 | 7.888 | 8.185 | 7.703 | 8.145 | 164,715 | +0.54(+7.07%) |
Nov 30, 2020 | 7.583 | 7.818 | 7.479 | 7.607 | 168,519 | +0.02(+0.32%) |
Nov 27, 2020 | 7.390 | 7.623 | 7.220 | 7.583 | 46,858 | +0.28(+3.85%) |
Nov 25, 2020 | 7.222 | 7.366 | 7.045 | 7.302 | 98,452 | +0.03(+0.44%) |
Nov 24, 2020 | 7.390 | 7.479 | 7.206 | 7.270 | 70,633 | -0.07(-0.98%) |
Nov 23, 2020 | 7.422 | 7.422 | 7.262 | 7.342 | 126,023 | -0.04(-0.54%) |
Nov 20, 2020 | 7.238 | 7.422 | 6.821 | 7.382 | 72,904 | -0.01(-0.11%) |
Nov 19, 2020 | 7.390 | 7.398 | 7.182 | 7.390 | 54,215 | +0.00(+0.00%) |
Nov 18, 2020 | 7.543 | 7.603 | 7.141 | 7.390 | 116,477 | -0.14(-1.92%) |
Nov 17, 2020 | 7.133 | 7.543 | 6.853 | 7.535 | 168,490 | +0.51(+7.19%) |
Nov 16, 2020 | 6.516 | 7.101 | 6.451 | 7.029 | 69,457 | +0.79(+12.74%) |
Nov 13, 2020 | 6.299 | 6.484 | 6.179 | 6.235 | 18,568 | +0.02(+0.39%) |
Nov 12, 2020 | 6.692 | 6.957 | 6.179 | 6.211 | 37,773 | -0.41(-6.18%) |
Nov 11, 2020 | 7.061 | 7.382 | 6.459 | 6.620 | 432,602 | -0.44(-6.25%) |
Nov 10, 2020 | 6.179 | 7.190 | 6.179 | 7.061 | 261,850 | +0.87(+13.99%) |
Nov 09, 2020 | 5.930 | 6.323 | 5.705 | 6.195 | 116,986 | +0.58(+10.29%) |
Nov 06, 2020 | 5.537 | 5.729 | 5.412 | 5.617 | 20,936 | +0.10(+1.89%) |
Nov 05, 2020 | 5.529 | 5.745 | 5.400 | 5.513 | 43,509 | +0.00(+0.00%) |
Nov 04, 2020 | 5.689 | 5.697 | 5.436 | 5.513 | 13,359 | -0.12(-2.14%) |
Nov 03, 2020 | 5.505 | 5.697 | 5.505 | 5.633 | 23,056 | +0.19(+3.54%) |