Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.57 | 13.17 | 12.04 | 12.05 | 849,153 | -0.47(-3.73%) |
Jan 28, 2021 | 13.60 | 13.64 | 12.10 | 12.51 | 1,254,646 | -1.20(-8.75%) |
Jan 27, 2021 | 13.69 | 14.35 | 13.14 | 13.71 | 1,255,396 | -0.47(-3.29%) |
Jan 26, 2021 | 14.27 | 14.51 | 13.79 | 14.18 | 1,106,768 | +0.23(+1.64%) |
Jan 25, 2021 | 13.14 | 14.71 | 13.00 | 13.95 | 1,859,023 | +1.09(+8.44%) |
Jan 22, 2021 | 12.62 | 12.92 | 12.48 | 12.86 | 482,439 | +0.05(+0.37%) |
Jan 21, 2021 | 12.71 | 13.06 | 12.28 | 12.82 | 631,347 | +0.12(+0.98%) |
Jan 20, 2021 | 11.81 | 12.81 | 11.63 | 12.69 | 1,153,875 | +0.90(+7.59%) |
Jan 19, 2021 | 12.19 | 12.24 | 11.31 | 11.80 | 1,042,585 | -0.27(-2.21%) |
Jan 15, 2021 | 11.71 | 12.60 | 11.38 | 12.06 | 2,111,646 | +0.21(+1.77%) |
Jan 14, 2021 | 11.54 | 12.19 | 11.16 | 11.86 | 1,314,346 | +0.29(+2.47%) |
Jan 13, 2021 | 11.55 | 11.86 | 11.43 | 11.57 | 601,658 | -0.01(-0.08%) |
Jan 12, 2021 | 11.52 | 11.66 | 10.90 | 11.58 | 874,762 | +0.12(+1.08%) |
Jan 11, 2021 | 11.33 | 11.91 | 11.17 | 11.46 | 685,717 | -0.18(-1.55%) |
Jan 08, 2021 | 11.69 | 12.09 | 11.24 | 11.64 | 1,184,046 | +0.13(+1.16%) |
Jan 07, 2021 | 11.00 | 12.08 | 10.90 | 11.50 | 2,048,561 | +1.00(+9.52%) |
Jan 06, 2021 | 10.45 | 10.95 | 10.02 | 10.50 | 2,223,189 | +0.04(+0.36%) |
Jan 05, 2021 | 10.09 | 10.63 | 9.951 | 10.47 | 1,095,492 | +0.23(+2.23%) |
Jan 04, 2021 | 10.90 | 10.91 | 9.818 | 10.24 | 1,958,746 | -0.51(-4.78%) |
Dec 31, 2020 | 10.75 | 10.75 | 10.75 | 5,084,671 | -0.61(-5.37%) | |
Dec 30, 2020 | 11.86 | 11.89 | 11.07 | 11.36 | 5,084,671 | -0.96(-7.80%) |
Dec 29, 2020 | 10.33 | 13.02 | 9.541 | 12.32 | 36,338,256 | +3.35(+37.37%) |
Dec 28, 2020 | 8.665 | 9.827 | 8.665 | 8.970 | 6,184,569 | +0.47(+5.49%) |
Dec 24, 2020 | 8.551 | 8.599 | 8.389 | 8.504 | 170,334 | +0.09(+1.02%) |
Dec 23, 2020 | 8.408 | 8.542 | 8.018 | 8.418 | 489,928 | -0.14(-1.67%) |
Dec 22, 2020 | 8.589 | 8.608 | 8.380 | 8.561 | 217,631 | -0.01(-0.11%) |
Dec 21, 2020 | 8.704 | 9.037 | 8.361 | 8.570 | 780,036 | -0.14(-1.64%) |
Dec 18, 2020 | 8.799 | 8.818 | 8.640 | 8.713 | 520,035 | +0.06(+0.66%) |
Dec 17, 2020 | 8.808 | 8.837 | 8.475 | 8.656 | 355,832 | -0.15(-1.73%) |
Dec 16, 2020 | 8.265 | 8.846 | 8.189 | 8.808 | 565,156 | +0.60(+7.31%) |
Dec 15, 2020 | 8.294 | 8.332 | 8.142 | 8.208 | 180,931 | -0.03(-0.35%) |
Dec 14, 2020 | 8.008 | 8.423 | 7.999 | 8.237 | 330,294 | +0.21(+2.61%) |
Dec 11, 2020 | 8.104 | 8.170 | 7.856 | 8.027 | 168,024 | -0.10(-1.17%) |
Dec 10, 2020 | 7.989 | 8.161 | 7.904 | 8.123 | 212,424 | +0.12(+1.55%) |
Dec 09, 2020 | 8.132 | 8.304 | 7.946 | 7.999 | 234,677 | -0.13(-1.64%) |
Dec 08, 2020 | 8.008 | 8.170 | 7.875 | 8.132 | 428,317 | +0.10(+1.30%) |
Dec 07, 2020 | 8.123 | 8.237 | 7.932 | 8.027 | 303,420 | -0.02(-0.24%) |
Dec 04, 2020 | 8.104 | 8.313 | 7.923 | 8.046 | 358,837 | -0.01(-0.12%) |
Dec 03, 2020 | 7.961 | 8.094 | 7.837 | 8.056 | 226,749 | +0.14(+1.80%) |
Dec 02, 2020 | 7.999 | 7.999 | 7.808 | 7.913 | 284,729 | -0.18(-2.24%) |
Dec 01, 2020 | 8.313 | 8.332 | 8.027 | 8.094 | 295,376 | -0.06(-0.70%) |
Nov 30, 2020 | 8.465 | 8.484 | 8.027 | 8.151 | 449,210 | -0.33(-3.93%) |
Nov 27, 2020 | 8.484 | 8.704 | 8.404 | 8.484 | 480,339 | +0.23(+2.77%) |
Nov 25, 2020 | 7.951 | 8.294 | 7.818 | 8.256 | 322,921 | +0.38(+4.84%) |
Nov 24, 2020 | 7.808 | 8.008 | 7.627 | 7.875 | 269,200 | +0.16(+2.10%) |
Nov 23, 2020 | 7.818 | 7.932 | 7.637 | 7.713 | 255,259 | -0.04(-0.49%) |
Nov 20, 2020 | 7.618 | 7.885 | 7.580 | 7.751 | 192,387 | +0.09(+1.12%) |
Nov 19, 2020 | 7.627 | 7.713 | 7.523 | 7.666 | 165,236 | +0.03(+0.37%) |
Nov 18, 2020 | 7.799 | 7.875 | 7.570 | 7.637 | 268,333 | -0.15(-1.96%) |
Nov 17, 2020 | 7.732 | 7.932 | 7.456 | 7.789 | 319,560 | +0.07(+0.86%) |
Nov 16, 2020 | 7.618 | 7.770 | 7.485 | 7.723 | 346,096 | +0.37(+5.05%) |
Nov 13, 2020 | 7.751 | 7.808 | 7.180 | 7.351 | 484,120 | -0.27(-3.50%) |
Nov 12, 2020 | 6.999 | 7.799 | 6.837 | 7.618 | 1,417,712 | +0.63(+8.99%) |
Nov 11, 2020 | 6.999 | 7.047 | 6.770 | 6.989 | 292,133 | +0.07(+0.96%) |
Nov 10, 2020 | 6.951 | 7.323 | 6.875 | 6.923 | 369,097 | -0.01(-0.14%) |
Nov 09, 2020 | 7.304 | 7.408 | 6.685 | 6.932 | 862,211 | +0.05(+0.69%) |
Nov 06, 2020 | 7.447 | 7.502 | 6.713 | 6.885 | 899,245 | -0.33(-4.62%) |
Nov 05, 2020 | 7.018 | 7.304 | 6.951 | 7.218 | 452,619 | +0.25(+3.55%) |
Nov 04, 2020 | 6.532 | 7.028 | 6.437 | 6.970 | 544,405 | +0.53(+8.28%) |
Nov 03, 2020 | 5.971 | 6.485 | 5.971 | 6.437 | 322,155 | +0.51(+8.68%) |