Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.710 | 9.870 | 9.370 | 9.410 | 5,607,300 | -0.42(-4.27%) |
Jan 28, 2021 | 9.770 | 9.870 | 9.490 | 9.830 | 6,601,460 | +0.01(+0.10%) |
Jan 27, 2021 | 9.840 | 10.04 | 9.770 | 9.820 | 6,087,371 | +0.15(+1.55%) |
Jan 26, 2021 | 9.590 | 9.690 | 9.480 | 9.670 | 3,513,963 | +0.13(+1.36%) |
Jan 25, 2021 | 9.340 | 9.560 | 9.300 | 9.540 | 5,416,024 | +0.53(+5.88%) |
Jan 22, 2021 | 9.020 | 9.100 | 8.950 | 9.010 | 5,241,200 | -0.18(-1.96%) |
Jan 21, 2021 | 9.100 | 9.200 | 9.020 | 9.190 | 4,934,643 | -0.09(-0.97%) |
Jan 20, 2021 | 9.110 | 9.360 | 9.020 | 9.280 | 5,215,976 | +0.02(+0.22%) |
Jan 19, 2021 | 9.400 | 9.440 | 9.190 | 9.260 | 7,151,240 | -0.70(-7.03%) |
Jan 15, 2021 | 10.08 | 10.09 | 9.800 | 9.960 | 4,946,800 | +0.28(+2.89%) |
Jan 14, 2021 | 9.920 | 10.10 | 9.640 | 9.680 | 6,013,268 | -0.26(-2.62%) |
Jan 13, 2021 | 9.980 | 10.18 | 9.810 | 9.940 | 5,721,993 | +0.02(+0.20%) |
Jan 12, 2021 | 10.33 | 10.39 | 9.850 | 9.920 | 6,635,551 | -0.18(-1.78%) |
Jan 11, 2021 | 9.510 | 10.18 | 9.490 | 10.10 | 6,001,308 | +0.35(+3.59%) |
Jan 08, 2021 | 9.650 | 9.880 | 9.580 | 9.750 | 3,943,400 | +0.05(+0.52%) |
Jan 07, 2021 | 9.840 | 9.970 | 9.680 | 9.700 | 4,556,301 | -0.13(-1.32%) |
Jan 06, 2021 | 9.640 | 10.03 | 9.640 | 9.830 | 4,832,897 | +0.05(+0.51%) |
Jan 05, 2021 | 9.740 | 9.890 | 9.690 | 9.780 | 5,910,777 | +0.33(+3.49%) |
Jan 04, 2021 | 9.500 | 9.570 | 9.300 | 9.450 | 4,314,126 | +0.25(+2.72%) |
Dec 31, 2020 | 9.200 | 9.200 | 9.200 | 3,567,877 | +0.41(+4.66%) | |
Dec 30, 2020 | 8.850 | 8.930 | 8.650 | 8.790 | 3,567,877 | -0.06(-0.68%) |
Dec 29, 2020 | 8.680 | 9.010 | 8.680 | 8.850 | 6,391,024 | +0.37(+4.36%) |
Dec 28, 2020 | 8.250 | 8.570 | 8.220 | 8.480 | 11,084,330 | -0.74(-8.03%) |
Dec 24, 2020 | 9.370 | 9.470 | 9.220 | 9.220 | 2,566,100 | -0.16(-1.71%) |
Dec 23, 2020 | 9.660 | 9.720 | 9.250 | 9.380 | 6,300,055 | -0.52(-5.25%) |
Dec 22, 2020 | 9.950 | 10.05 | 9.830 | 9.900 | 4,184,275 | +0.16(+1.64%) |
Dec 21, 2020 | 9.700 | 9.760 | 9.600 | 9.740 | 2,606,040 | -0.01(-0.10%) |
Dec 18, 2020 | 9.740 | 9.810 | 9.590 | 9.750 | 3,156,400 | +0.13(+1.35%) |
Dec 17, 2020 | 9.730 | 9.790 | 9.430 | 9.620 | 4,021,939 | -0.08(-0.82%) |
Dec 16, 2020 | 9.550 | 9.740 | 9.530 | 9.700 | 3,464,412 | +0.06(+0.62%) |
Dec 15, 2020 | 9.550 | 9.770 | 9.490 | 9.640 | 4,937,988 | +0.02(+0.21%) |
Dec 14, 2020 | 9.670 | 9.770 | 9.450 | 9.620 | 5,474,443 | +0.24(+2.56%) |
Dec 11, 2020 | 9.300 | 9.516 | 9.290 | 9.380 | 4,507,400 | +0.07(+0.75%) |
Dec 10, 2020 | 8.950 | 9.380 | 8.910 | 9.310 | 8,411,184 | +0.52(+5.92%) |
Dec 09, 2020 | 9.050 | 9.070 | 8.760 | 8.790 | 5,990,037 | -0.05(-0.57%) |
Dec 08, 2020 | 8.810 | 8.900 | 8.580 | 8.840 | 6,745,330 | +0.06(+0.68%) |
Dec 07, 2020 | 8.700 | 8.820 | 8.620 | 8.780 | 9,797,627 | -0.50(-5.39%) |
Dec 04, 2020 | 9.165 | 9.495 | 9.160 | 9.280 | 6,482,100 | +0.19(+2.09%) |
Dec 03, 2020 | 9.350 | 9.360 | 9.000 | 9.090 | 18,619,792 | -0.87(-8.73%) |
Dec 02, 2020 | 10.42 | 10.45 | 9.930 | 9.960 | 6,346,138 | -0.47(-4.51%) |
Dec 01, 2020 | 10.49 | 10.52 | 10.26 | 10.43 | 4,690,059 | -0.17(-1.60%) |
Nov 30, 2020 | 10.78 | 10.84 | 10.41 | 10.60 | 4,215,648 | +0.33(+3.21%) |
Nov 27, 2020 | 10.45 | 10.47 | 10.24 | 10.27 | 2,451,700 | -0.42(-3.93%) |
Nov 25, 2020 | 10.50 | 10.87 | 10.38 | 10.69 | 4,222,200 | +0.22(+2.10%) |
Nov 24, 2020 | 10.46 | 10.52 | 10.38 | 10.47 | 3,722,019 | +0.26(+2.55%) |
Nov 23, 2020 | 10.14 | 10.28 | 10.09 | 10.21 | 4,310,860 | +0.16(+1.59%) |
Nov 20, 2020 | 10.04 | 10.11 | 9.961 | 10.05 | 2,522,600 | +0.15(+1.52%) |
Nov 19, 2020 | 9.680 | 10.03 | 9.620 | 9.900 | 9,502,665 | -0.38(-3.70%) |
Nov 18, 2020 | 10.41 | 10.50 | 10.22 | 10.28 | 3,333,943 | -0.02(-0.19%) |
Nov 17, 2020 | 10.35 | 10.38 | 10.18 | 10.30 | 5,015,254 | -0.01(-0.10%) |
Nov 16, 2020 | 10.66 | 10.67 | 10.30 | 10.31 | 9,262,977 | -1.01(-8.92%) |
Nov 13, 2020 | 11.58 | 11.62 | 11.26 | 11.32 | 2,893,600 | +0.10(+0.89%) |
Nov 12, 2020 | 11.38 | 11.55 | 11.18 | 11.22 | 2,908,452 | -0.30(-2.60%) |
Nov 11, 2020 | 11.32 | 11.57 | 11.07 | 11.52 | 4,275,291 | +0.31(+2.77%) |
Nov 10, 2020 | 10.95 | 11.41 | 10.93 | 11.21 | 4,205,704 | +0.39(+3.60%) |
Nov 09, 2020 | 10.90 | 10.98 | 10.75 | 10.82 | 4,540,278 | -0.16(-1.46%) |
Nov 06, 2020 | 11.13 | 11.13 | 10.87 | 10.98 | 4,600,700 | -0.15(-1.35%) |
Nov 05, 2020 | 11.62 | 11.80 | 11.10 | 11.13 | 5,493,516 | -0.45(-3.89%) |
Nov 04, 2020 | 11.48 | 11.68 | 11.39 | 11.58 | 3,590,927 | -0.03(-0.26%) |
Nov 03, 2020 | 11.77 | 11.78 | 11.53 | 11.61 | 6,744,760 | -0.64(-5.22%) |