Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.53 | 11.53 | 10.40 | 10.48 | 216,100 | -0.82(-7.26%) |
Jan 28, 2021 | 12.20 | 12.45 | 11.12 | 11.30 | 344,482 | -0.69(-5.75%) |
Jan 27, 2021 | 10.45 | 13.57 | 10.31 | 11.99 | 1,241,645 | +1.61(+15.51%) |
Jan 26, 2021 | 9.870 | 10.46 | 9.768 | 10.38 | 193,245 | +0.46(+4.64%) |
Jan 25, 2021 | 9.410 | 10.23 | 9.160 | 9.920 | 286,892 | +0.61(+6.55%) |
Jan 22, 2021 | 9.460 | 9.670 | 9.070 | 9.310 | 276,800 | -0.78(-7.73%) |
Jan 21, 2021 | 9.490 | 10.22 | 9.400 | 10.09 | 204,246 | +0.52(+5.43%) |
Jan 20, 2021 | 9.760 | 9.910 | 9.501 | 9.570 | 218,853 | -0.18(-1.85%) |
Jan 19, 2021 | 9.200 | 9.850 | 9.085 | 9.750 | 210,317 | +0.65(+7.14%) |
Jan 15, 2021 | 8.800 | 9.200 | 8.420 | 9.100 | 177,200 | +0.42(+4.84%) |
Jan 14, 2021 | 9.230 | 9.245 | 8.560 | 8.680 | 259,600 | -0.47(-5.14%) |
Jan 13, 2021 | 9.610 | 9.750 | 9.020 | 9.150 | 175,751 | -0.39(-4.09%) |
Jan 12, 2021 | 9.270 | 9.602 | 9.160 | 9.540 | 100,056 | +0.37(+4.03%) |
Jan 11, 2021 | 9.260 | 9.440 | 9.050 | 9.170 | 102,694 | -0.30(-3.17%) |
Jan 08, 2021 | 10.00 | 10.48 | 9.350 | 9.470 | 219,800 | -0.43(-4.34%) |
Jan 07, 2021 | 9.360 | 9.920 | 9.290 | 9.900 | 219,134 | +0.69(+7.49%) |
Jan 06, 2021 | 9.150 | 9.290 | 8.920 | 9.210 | 158,720 | +0.35(+3.95%) |
Jan 05, 2021 | 8.560 | 9.440 | 8.359 | 8.860 | 450,231 | +0.29(+3.38%) |
Jan 04, 2021 | 8.420 | 8.570 | 8.220 | 8.570 | 261,891 | +0.27(+3.25%) |
Dec 31, 2020 | 8.300 | 8.300 | 8.300 | 132,104 | +0.14(+1.72%) | |
Dec 30, 2020 | 7.800 | 8.290 | 7.800 | 8.160 | 132,104 | +0.32(+4.02%) |
Dec 29, 2020 | 8.070 | 8.070 | 7.630 | 7.845 | 226,143 | -0.11(-1.32%) |
Dec 28, 2020 | 8.300 | 8.300 | 7.840 | 7.950 | 159,459 | -0.33(-3.99%) |
Dec 24, 2020 | 8.450 | 8.500 | 8.060 | 8.280 | 94,000 | -0.16(-1.90%) |
Dec 23, 2020 | 8.340 | 8.840 | 8.340 | 8.440 | 305,602 | +0.00(+0.00%) |
Dec 22, 2020 | 8.130 | 8.450 | 7.940 | 8.440 | 391,055 | +0.51(+6.43%) |
Dec 21, 2020 | 7.550 | 8.090 | 7.540 | 7.930 | 363,068 | +0.40(+5.31%) |
Dec 18, 2020 | 7.570 | 7.954 | 7.330 | 7.530 | 335,400 | +0.01(+0.13%) |
Dec 17, 2020 | 7.270 | 7.690 | 6.870 | 7.520 | 459,749 | +0.25(+3.44%) |
Dec 16, 2020 | 7.300 | 8.560 | 7.250 | 7.270 | 1,545,539 | +0.03(+0.41%) |
Dec 15, 2020 | 9.330 | 9.580 | 7.090 | 7.240 | 1,339,951 | -2.08(-22.32%) |
Dec 14, 2020 | 10.24 | 10.93 | 9.163 | 9.320 | 359,791 | -0.82(-8.09%) |
Dec 11, 2020 | 9.800 | 10.18 | 9.670 | 10.14 | 182,500 | +0.35(+3.58%) |
Dec 10, 2020 | 9.750 | 10.25 | 9.700 | 9.790 | 182,415 | +0.01(+0.10%) |
Dec 09, 2020 | 9.840 | 9.900 | 9.450 | 9.780 | 137,438 | +0.01(+0.10%) |
Dec 08, 2020 | 9.720 | 9.960 | 9.680 | 9.770 | 155,986 | +0.02(+0.21%) |
Dec 07, 2020 | 9.270 | 9.810 | 9.120 | 9.750 | 217,041 | +0.45(+4.84%) |
Dec 04, 2020 | 8.560 | 9.350 | 8.550 | 9.300 | 190,700 | +0.79(+9.28%) |
Dec 03, 2020 | 8.250 | 8.540 | 8.110 | 8.510 | 151,583 | +0.33(+4.03%) |
Dec 02, 2020 | 8.440 | 8.440 | 8.010 | 8.180 | 122,905 | -0.32(-3.76%) |
Dec 01, 2020 | 8.400 | 8.550 | 8.270 | 8.500 | 146,221 | +0.14(+1.67%) |
Nov 30, 2020 | 8.330 | 8.440 | 8.000 | 8.360 | 172,532 | +0.14(+1.70%) |
Nov 27, 2020 | 8.550 | 8.670 | 8.160 | 8.220 | 174,900 | -0.39(-4.53%) |
Nov 25, 2020 | 8.470 | 8.820 | 8.250 | 8.610 | 162,900 | +0.16(+1.89%) |
Nov 24, 2020 | 8.180 | 8.590 | 7.900 | 8.450 | 380,438 | +0.45(+5.62%) |
Nov 23, 2020 | 7.930 | 8.160 | 7.730 | 8.000 | 297,185 | +0.13(+1.65%) |
Nov 20, 2020 | 7.460 | 8.100 | 7.451 | 7.870 | 413,400 | +0.31(+4.10%) |
Nov 19, 2020 | 7.190 | 7.560 | 7.110 | 7.560 | 410,567 | +0.42(+5.88%) |
Nov 18, 2020 | 7.140 | 7.430 | 7.060 | 7.140 | 223,920 | +0.08(+1.13%) |
Nov 17, 2020 | 6.740 | 7.150 | 6.700 | 7.060 | 181,995 | +0.31(+4.59%) |
Nov 16, 2020 | 6.850 | 6.960 | 6.620 | 6.750 | 99,911 | -0.01(-0.15%) |
Nov 13, 2020 | 6.870 | 7.100 | 6.760 | 6.760 | 123,500 | -0.01(-0.15%) |
Nov 12, 2020 | 6.830 | 6.950 | 6.560 | 6.770 | 136,132 | -0.06(-0.88%) |
Nov 11, 2020 | 6.520 | 6.970 | 6.500 | 6.830 | 202,943 | +0.31(+4.75%) |
Nov 10, 2020 | 6.550 | 6.600 | 6.320 | 6.520 | 189,116 | -0.04(-0.61%) |
Nov 09, 2020 | 6.440 | 6.710 | 6.390 | 6.560 | 220,326 | +0.19(+2.98%) |
Nov 06, 2020 | 6.430 | 6.560 | 6.280 | 6.370 | 142,800 | -0.11(-1.70%) |
Nov 05, 2020 | 6.120 | 6.510 | 6.110 | 6.480 | 223,006 | +0.40(+6.58%) |
Nov 04, 2020 | 6.460 | 6.850 | 5.830 | 6.080 | 743,905 | -0.61(-9.12%) |
Nov 03, 2020 | 6.350 | 6.720 | 6.350 | 6.690 | 308,743 | +0.44(+7.04%) |