Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.000 | 9.020 | 8.460 | 8.700 | 196,100 | -0.14(-1.58%) |
Jan 28, 2021 | 8.650 | 9.000 | 8.410 | 8.840 | 179,616 | +0.29(+3.39%) |
Jan 27, 2021 | 8.700 | 9.000 | 8.480 | 8.550 | 269,380 | -0.29(-3.28%) |
Jan 26, 2021 | 9.260 | 9.260 | 8.690 | 8.840 | 217,337 | -0.24(-2.64%) |
Jan 25, 2021 | 9.260 | 9.394 | 8.800 | 9.080 | 282,439 | -0.17(-1.84%) |
Jan 22, 2021 | 9.750 | 9.900 | 9.180 | 9.250 | 319,800 | -0.58(-5.90%) |
Jan 21, 2021 | 9.230 | 10.00 | 9.110 | 9.830 | 273,333 | +0.53(+5.70%) |
Jan 20, 2021 | 9.450 | 9.490 | 9.040 | 9.300 | 304,465 | -0.06(-0.64%) |
Jan 19, 2021 | 8.760 | 9.520 | 8.500 | 9.360 | 527,267 | +0.68(+7.83%) |
Jan 15, 2021 | 8.700 | 8.900 | 8.560 | 8.680 | 532,600 | +0.05(+0.58%) |
Jan 14, 2021 | 8.580 | 8.680 | 8.400 | 8.630 | 288,786 | +0.12(+1.41%) |
Jan 13, 2021 | 8.580 | 8.670 | 8.400 | 8.510 | 315,147 | -0.26(-2.96%) |
Jan 12, 2021 | 9.000 | 9.140 | 8.660 | 8.770 | 296,024 | -0.26(-2.88%) |
Jan 11, 2021 | 9.270 | 9.365 | 8.900 | 9.030 | 329,156 | -0.25(-2.69%) |
Jan 08, 2021 | 9.580 | 9.600 | 9.110 | 9.280 | 332,100 | -0.22(-2.32%) |
Jan 07, 2021 | 9.890 | 10.13 | 9.420 | 9.500 | 335,154 | -0.39(-3.94%) |
Jan 06, 2021 | 10.41 | 10.53 | 9.580 | 9.890 | 353,132 | -0.53(-5.09%) |
Jan 05, 2021 | 10.85 | 11.10 | 10.27 | 10.42 | 197,974 | -0.53(-4.84%) |
Jan 04, 2021 | 11.15 | 11.38 | 10.71 | 10.95 | 145,918 | -0.02(-0.18%) |
Dec 31, 2020 | 10.97 | 10.97 | 10.97 | 253,045 | -0.21(-1.88%) | |
Dec 30, 2020 | 11.47 | 11.78 | 10.77 | 11.18 | 253,045 | -0.29(-2.53%) |
Dec 29, 2020 | 11.45 | 11.60 | 10.62 | 11.47 | 435,692 | +0.43(+3.89%) |
Dec 28, 2020 | 10.48 | 13.98 | 10.30 | 11.04 | 1,830,387 | +1.78(+19.22%) |
Dec 24, 2020 | 9.050 | 9.460 | 9.050 | 9.260 | 36,600 | +0.13(+1.42%) |
Dec 23, 2020 | 9.500 | 9.680 | 9.050 | 9.130 | 89,337 | -0.40(-4.20%) |
Dec 22, 2020 | 9.180 | 9.904 | 9.180 | 9.530 | 242,946 | +0.34(+3.70%) |
Dec 21, 2020 | 9.520 | 9.660 | 8.920 | 9.190 | 165,994 | -0.47(-4.87%) |
Dec 18, 2020 | 10.22 | 10.22 | 9.650 | 9.660 | 961,800 | -0.42(-4.17%) |
Dec 17, 2020 | 10.06 | 10.35 | 9.720 | 10.08 | 185,470 | +0.01(+0.10%) |
Dec 16, 2020 | 10.42 | 10.51 | 9.910 | 10.07 | 106,056 | -0.43(-4.10%) |
Dec 15, 2020 | 10.10 | 10.99 | 10.10 | 10.50 | 159,451 | +0.44(+4.37%) |
Dec 14, 2020 | 10.75 | 10.97 | 10.03 | 10.06 | 107,721 | -0.54(-5.09%) |
Dec 11, 2020 | 10.32 | 10.74 | 10.21 | 10.60 | 58,100 | +0.22(+2.12%) |
Dec 10, 2020 | 10.78 | 10.78 | 10.02 | 10.38 | 68,688 | -0.48(-4.42%) |
Dec 09, 2020 | 10.76 | 10.96 | 10.00 | 10.86 | 101,213 | +0.16(+1.50%) |
Dec 08, 2020 | 10.92 | 11.16 | 10.60 | 10.70 | 67,861 | -0.29(-2.64%) |
Dec 07, 2020 | 11.00 | 11.31 | 10.74 | 10.99 | 144,401 | +0.31(+2.90%) |
Dec 04, 2020 | 11.24 | 11.24 | 10.51 | 10.68 | 51,800 | -0.47(-4.22%) |
Dec 03, 2020 | 10.82 | 11.40 | 10.82 | 11.15 | 45,547 | +0.20(+1.83%) |
Dec 02, 2020 | 11.33 | 11.50 | 10.71 | 10.95 | 62,108 | -0.55(-4.78%) |
Dec 01, 2020 | 11.57 | 12.00 | 11.33 | 11.50 | 54,729 | -0.11(-0.95%) |
Nov 30, 2020 | 11.48 | 11.82 | 11.33 | 11.61 | 104,370 | +0.01(+0.09%) |
Nov 27, 2020 | 11.41 | 11.85 | 11.41 | 11.60 | 45,600 | +0.14(+1.22%) |
Nov 25, 2020 | 11.01 | 11.59 | 10.77 | 11.46 | 48,100 | +0.36(+3.24%) |
Nov 24, 2020 | 11.22 | 11.40 | 10.82 | 11.10 | 64,009 | -0.12(-1.07%) |
Nov 23, 2020 | 10.87 | 11.50 | 10.82 | 11.22 | 50,918 | +0.19(+1.72%) |
Nov 20, 2020 | 10.83 | 11.35 | 10.58 | 11.03 | 64,500 | -0.03(-0.27%) |
Nov 19, 2020 | 11.06 | 11.82 | 10.97 | 11.06 | 112,949 | +0.13(+1.19%) |
Nov 18, 2020 | 11.19 | 11.47 | 10.88 | 10.93 | 44,048 | -0.14(-1.26%) |
Nov 17, 2020 | 10.95 | 11.56 | 10.55 | 11.07 | 63,061 | +0.12(+1.10%) |
Nov 16, 2020 | 10.68 | 11.20 | 10.54 | 10.95 | 73,141 | +0.45(+4.29%) |
Nov 13, 2020 | 10.58 | 10.69 | 10.42 | 10.50 | 85,400 | -0.14(-1.32%) |
Nov 12, 2020 | 10.41 | 10.92 | 10.37 | 10.64 | 58,593 | +0.18(+1.72%) |
Nov 11, 2020 | 10.12 | 10.46 | 9.960 | 10.46 | 70,500 | +0.51(+5.13%) |
Nov 10, 2020 | 10.48 | 10.62 | 9.930 | 9.950 | 101,764 | -0.35(-3.40%) |
Nov 09, 2020 | 10.43 | 11.68 | 10.28 | 10.30 | 101,323 | +0.16(+1.58%) |
Nov 06, 2020 | 11.15 | 11.22 | 10.06 | 10.14 | 83,000 | -1.14(-10.11%) |
Nov 05, 2020 | 11.32 | 11.40 | 10.93 | 11.28 | 59,635 | +0.21(+1.90%) |
Nov 04, 2020 | 10.81 | 11.28 | 10.80 | 11.07 | 78,878 | +0.07(+0.64%) |
Nov 03, 2020 | 11.23 | 11.23 | 10.82 | 11.00 | 48,676 | +0.19(+1.76%) |