Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.45 | 11.07 | 10.23 | 10.35 | 5,436,800 | -0.13(-1.24%) |
Jan 28, 2021 | 10.38 | 10.74 | 10.12 | 10.48 | 3,856,721 | +0.14(+1.35%) |
Jan 27, 2021 | 10.09 | 10.82 | 9.970 | 10.34 | 4,913,996 | -0.04(-0.39%) |
Jan 26, 2021 | 9.930 | 10.61 | 9.920 | 10.38 | 5,194,188 | +0.47(+4.74%) |
Jan 25, 2021 | 10.54 | 10.62 | 9.810 | 9.910 | 5,636,747 | -0.74(-6.95%) |
Jan 22, 2021 | 10.60 | 10.84 | 10.41 | 10.65 | 2,825,300 | -0.09(-0.84%) |
Jan 21, 2021 | 10.95 | 11.03 | 10.64 | 10.74 | 3,487,845 | -0.21(-1.92%) |
Jan 20, 2021 | 10.99 | 11.21 | 10.77 | 10.95 | 3,039,897 | -0.14(-1.26%) |
Jan 19, 2021 | 11.13 | 11.20 | 10.73 | 11.09 | 4,566,970 | +0.16(+1.46%) |
Jan 15, 2021 | 11.50 | 11.75 | 10.81 | 10.93 | 9,244,300 | -0.33(-2.93%) |
Jan 14, 2021 | 10.91 | 11.62 | 10.90 | 11.26 | 9,682,364 | +0.56(+5.23%) |
Jan 13, 2021 | 9.730 | 10.84 | 9.690 | 10.70 | 9,582,134 | +0.94(+9.63%) |
Jan 12, 2021 | 9.910 | 10.08 | 9.560 | 9.760 | 5,539,290 | -0.04(-0.41%) |
Jan 11, 2021 | 8.850 | 10.00 | 8.810 | 9.800 | 8,283,168 | +0.74(+8.17%) |
Jan 08, 2021 | 8.880 | 9.090 | 8.600 | 9.060 | 5,245,300 | +0.25(+2.84%) |
Jan 07, 2021 | 9.120 | 9.370 | 8.780 | 8.810 | 10,465,166 | +0.16(+1.85%) |
Jan 06, 2021 | 8.490 | 9.070 | 8.110 | 8.650 | 16,477,825 | +1.13(+15.03%) |
Jan 05, 2021 | 7.670 | 7.780 | 7.410 | 7.520 | 4,535,389 | -0.09(-1.18%) |
Jan 04, 2021 | 6.960 | 7.700 | 6.950 | 7.610 | 6,080,123 | +0.67(+9.65%) |
Dec 31, 2020 | 6.940 | 6.940 | 6.940 | 2,183,081 | -0.30(-4.14%) | |
Dec 30, 2020 | 7.140 | 7.350 | 7.090 | 7.240 | 2,183,081 | +0.12(+1.69%) |
Dec 29, 2020 | 7.340 | 7.470 | 7.020 | 7.120 | 2,900,522 | -0.18(-2.47%) |
Dec 28, 2020 | 7.530 | 7.580 | 7.280 | 7.300 | 2,403,294 | -0.18(-2.41%) |
Dec 24, 2020 | 7.720 | 7.730 | 7.450 | 7.480 | 1,537,900 | -0.20(-2.60%) |
Dec 23, 2020 | 7.560 | 7.910 | 7.380 | 7.680 | 3,142,509 | +0.10(+1.32%) |
Dec 22, 2020 | 7.490 | 7.700 | 7.400 | 7.580 | 2,346,425 | +0.11(+1.47%) |
Dec 21, 2020 | 7.550 | 7.770 | 7.450 | 7.470 | 2,624,700 | -0.31(-3.98%) |
Dec 18, 2020 | 7.880 | 7.980 | 7.725 | 7.780 | 2,096,500 | -0.12(-1.52%) |
Dec 17, 2020 | 8.120 | 8.130 | 7.880 | 7.900 | 2,621,267 | -0.21(-2.59%) |
Dec 16, 2020 | 8.340 | 8.350 | 7.950 | 8.110 | 3,487,224 | -0.01(-0.12%) |
Dec 15, 2020 | 7.890 | 8.140 | 7.700 | 8.120 | 3,047,858 | +0.25(+3.18%) |
Dec 14, 2020 | 8.040 | 8.190 | 7.840 | 7.870 | 2,674,979 | -0.11(-1.38%) |
Dec 11, 2020 | 8.120 | 8.124 | 7.910 | 7.980 | 3,136,200 | -0.16(-1.97%) |
Dec 10, 2020 | 8.190 | 8.440 | 8.120 | 8.140 | 3,511,422 | -0.18(-2.16%) |
Dec 09, 2020 | 8.620 | 8.790 | 8.160 | 8.320 | 3,610,098 | -0.32(-3.70%) |
Dec 08, 2020 | 8.340 | 8.690 | 8.300 | 8.640 | 3,083,481 | +0.17(+2.01%) |
Dec 07, 2020 | 8.570 | 8.640 | 8.220 | 8.470 | 4,568,716 | -0.16(-1.85%) |
Dec 04, 2020 | 8.960 | 9.040 | 8.440 | 8.630 | 9,240,300 | -0.17(-1.93%) |
Dec 03, 2020 | 8.560 | 8.910 | 8.260 | 8.800 | 5,802,234 | +0.25(+2.92%) |
Dec 02, 2020 | 8.460 | 8.880 | 8.400 | 8.550 | 13,189,300 | +0.23(+2.76%) |
Dec 01, 2020 | 9.000 | 9.150 | 8.240 | 8.320 | 7,558,057 | -0.53(-5.99%) |
Nov 30, 2020 | 8.690 | 8.990 | 8.100 | 8.850 | 13,697,569 | +0.38(+4.49%) |
Nov 27, 2020 | 7.970 | 8.555 | 7.630 | 8.470 | 7,217,400 | +0.50(+6.27%) |
Nov 25, 2020 | 7.850 | 8.100 | 7.670 | 7.970 | 4,451,700 | -0.05(-0.62%) |
Nov 24, 2020 | 7.980 | 8.250 | 7.670 | 8.020 | 9,164,503 | +0.68(+9.26%) |
Nov 23, 2020 | 7.280 | 7.470 | 7.050 | 7.340 | 4,307,247 | +0.12(+1.66%) |
Nov 20, 2020 | 7.230 | 7.410 | 7.032 | 7.220 | 3,862,900 | +0.00(+0.00%) |
Nov 19, 2020 | 7.210 | 7.350 | 7.140 | 7.220 | 2,786,814 | -0.04(-0.55%) |
Nov 18, 2020 | 7.400 | 7.690 | 7.250 | 7.260 | 4,637,865 | -0.10(-1.36%) |
Nov 17, 2020 | 7.020 | 7.460 | 6.970 | 7.360 | 5,111,716 | +0.24(+3.37%) |
Nov 16, 2020 | 7.170 | 7.330 | 6.930 | 7.120 | 4,543,357 | +0.03(+0.42%) |
Nov 13, 2020 | 7.040 | 7.099 | 6.810 | 7.090 | 8,545,600 | +0.18(+2.60%) |
Nov 12, 2020 | 6.890 | 7.220 | 6.850 | 6.910 | 4,277,971 | -0.21(-2.95%) |
Nov 11, 2020 | 6.920 | 7.340 | 6.630 | 7.120 | 8,076,652 | -0.15(-2.06%) |
Nov 10, 2020 | 6.880 | 7.320 | 6.660 | 7.270 | 7,906,562 | +0.04(+0.55%) |
Nov 09, 2020 | 8.700 | 8.810 | 7.110 | 7.230 | 19,511,684 | -0.28(-3.73%) |
Nov 06, 2020 | 7.080 | 8.440 | 6.700 | 7.510 | 45,759,100 | +1.04(+16.07%) |
Nov 05, 2020 | 5.890 | 6.520 | 5.680 | 6.470 | 15,833,958 | +0.93(+16.79%) |
Nov 04, 2020 | 5.790 | 5.840 | 5.440 | 5.540 | 6,960,138 | -0.51(-8.43%) |
Nov 03, 2020 | 6.010 | 6.130 | 5.760 | 6.050 | 5,637,043 | +0.04(+0.67%) |