Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.480 | 10.00 | 9.400 | 9.670 | 77,500 | +0.11(+1.15%) |
Jan 28, 2021 | 9.830 | 9.880 | 9.500 | 9.560 | 51,661 | -0.16(-1.65%) |
Jan 27, 2021 | 10.00 | 10.25 | 9.700 | 9.720 | 105,589 | -0.48(-4.71%) |
Jan 26, 2021 | 10.00 | 10.41 | 9.800 | 10.20 | 98,754 | +0.12(+1.19%) |
Jan 25, 2021 | 10.76 | 10.76 | 10.08 | 10.08 | 139,925 | -0.41(-3.91%) |
Jan 22, 2021 | 11.58 | 11.64 | 10.38 | 10.49 | 207,000 | -1.24(-10.57%) |
Jan 21, 2021 | 10.02 | 12.69 | 9.990 | 11.73 | 867,888 | +1.59(+15.68%) |
Jan 20, 2021 | 10.20 | 10.23 | 9.630 | 10.14 | 97,016 | -0.02(-0.20%) |
Jan 19, 2021 | 10.04 | 10.25 | 9.920 | 10.16 | 36,953 | +0.06(+0.59%) |
Jan 15, 2021 | 10.11 | 10.21 | 10.00 | 10.10 | 52,400 | -0.19(-1.85%) |
Jan 14, 2021 | 10.12 | 10.37 | 10.00 | 10.29 | 120,350 | +0.14(+1.38%) |
Jan 13, 2021 | 10.20 | 10.45 | 10.00 | 10.15 | 61,000 | -0.01(-0.10%) |
Jan 12, 2021 | 10.39 | 10.46 | 10.01 | 10.16 | 97,383 | -0.13(-1.26%) |
Jan 11, 2021 | 10.24 | 10.41 | 9.920 | 10.29 | 81,649 | +0.30(+3.00%) |
Jan 08, 2021 | 10.00 | 10.37 | 9.860 | 9.990 | 123,500 | +0.22(+2.25%) |
Jan 07, 2021 | 9.560 | 9.790 | 9.545 | 9.770 | 60,469 | +0.53(+5.74%) |
Jan 06, 2021 | 9.510 | 10.20 | 9.230 | 9.240 | 161,569 | -0.43(-4.45%) |
Jan 05, 2021 | 9.800 | 9.950 | 9.400 | 9.670 | 166,360 | +0.69(+7.68%) |
Jan 04, 2021 | 8.800 | 9.079 | 8.600 | 8.980 | 63,908 | +0.34(+3.94%) |
Dec 31, 2020 | 8.640 | 8.640 | 8.640 | 35,282 | +0.03(+0.35%) | |
Dec 30, 2020 | 8.610 | 8.885 | 8.610 | 8.610 | 35,282 | +0.01(+0.12%) |
Dec 29, 2020 | 8.860 | 8.900 | 8.585 | 8.600 | 82,342 | -0.15(-1.71%) |
Dec 28, 2020 | 9.050 | 9.180 | 8.530 | 8.750 | 101,144 | -0.28(-3.10%) |
Dec 24, 2020 | 9.230 | 9.343 | 9.000 | 9.030 | 44,700 | -0.18(-1.95%) |
Dec 23, 2020 | 9.010 | 9.380 | 8.960 | 9.210 | 104,117 | +0.36(+4.07%) |
Dec 22, 2020 | 8.880 | 9.080 | 8.800 | 8.850 | 76,273 | -0.12(-1.34%) |
Dec 21, 2020 | 8.950 | 9.160 | 8.800 | 8.970 | 111,843 | -0.05(-0.55%) |
Dec 18, 2020 | 9.200 | 9.200 | 8.800 | 9.020 | 170,400 | -0.14(-1.53%) |
Dec 17, 2020 | 9.210 | 9.390 | 9.100 | 9.160 | 51,683 | -0.04(-0.43%) |
Dec 16, 2020 | 9.260 | 9.620 | 9.090 | 9.200 | 50,553 | +0.02(+0.22%) |
Dec 15, 2020 | 9.410 | 9.699 | 9.120 | 9.180 | 127,936 | -0.32(-3.37%) |
Dec 14, 2020 | 10.00 | 10.03 | 9.250 | 9.500 | 233,012 | -0.43(-4.33%) |
Dec 11, 2020 | 10.60 | 10.65 | 9.850 | 9.930 | 148,400 | -0.73(-6.85%) |
Dec 10, 2020 | 9.920 | 10.84 | 9.820 | 10.66 | 415,459 | +0.73(+7.35%) |
Dec 09, 2020 | 10.30 | 10.78 | 9.570 | 9.930 | 512,443 | -0.21(-2.07%) |
Dec 08, 2020 | 9.830 | 10.35 | 9.700 | 10.14 | 420,099 | +0.24(+2.42%) |
Dec 07, 2020 | 9.800 | 10.22 | 9.800 | 9.900 | 85,997 | +0.05(+0.51%) |
Dec 04, 2020 | 9.990 | 10.15 | 9.780 | 9.850 | 103,100 | -0.22(-2.18%) |
Dec 03, 2020 | 10.10 | 10.46 | 9.770 | 10.07 | 147,087 | +0.00(+0.00%) |
Dec 02, 2020 | 9.990 | 10.24 | 9.871 | 10.07 | 105,943 | +0.17(+1.72%) |
Dec 01, 2020 | 10.01 | 10.46 | 9.530 | 9.900 | 172,561 | -0.09(-0.90%) |
Nov 30, 2020 | 10.17 | 10.47 | 9.700 | 9.990 | 215,529 | -0.19(-1.87%) |
Nov 27, 2020 | 10.00 | 10.30 | 9.900 | 10.18 | 182,600 | +0.33(+3.35%) |
Nov 25, 2020 | 9.840 | 10.37 | 9.800 | 9.850 | 399,500 | -0.50(-4.83%) |
Nov 24, 2020 | 9.520 | 11.56 | 8.940 | 10.35 | 2,779,164 | +0.79(+8.26%) |
Nov 23, 2020 | 10.00 | 10.59 | 9.450 | 9.560 | 641,398 | -0.78(-7.54%) |
Nov 20, 2020 | 11.97 | 11.99 | 10.32 | 10.34 | 1,186,400 | -1.66(-13.83%) |
Nov 19, 2020 | 12.78 | 13.75 | 11.66 | 12.00 | 1,571,063 | -1.47(-10.91%) |
Nov 18, 2020 | 11.70 | 15.85 | 10.52 | 13.47 | 14,017,233 | +3.59(+36.34%) |
Nov 17, 2020 | 9.300 | 10.79 | 8.830 | 9.880 | 1,648,363 | +0.60(+6.47%) |
Nov 16, 2020 | 9.940 | 11.10 | 8.700 | 9.280 | 964,200 | -0.77(-7.66%) |
Nov 13, 2020 | 7.510 | 10.05 | 7.500 | 10.05 | 1,628,200 | +2.32(+30.01%) |
Nov 12, 2020 | 6.650 | 8.120 | 6.650 | 7.730 | 446,618 | +1.12(+16.94%) |
Nov 11, 2020 | 6.280 | 6.810 | 6.230 | 6.610 | 84,877 | +0.41(+6.61%) |
Nov 10, 2020 | 6.080 | 6.260 | 6.050 | 6.200 | 15,626 | +0.09(+1.47%) |
Nov 09, 2020 | 6.210 | 6.620 | 6.080 | 6.110 | 136,929 | +0.06(+0.99%) |
Nov 06, 2020 | 6.080 | 6.100 | 5.870 | 6.050 | 34,200 | +0.07(+1.17%) |
Nov 05, 2020 | 5.830 | 5.990 | 5.750 | 5.980 | 41,991 | +0.37(+6.60%) |
Nov 04, 2020 | 5.800 | 5.850 | 5.610 | 5.610 | 31,217 | -0.06(-1.06%) |
Nov 03, 2020 | 5.690 | 5.800 | 5.635 | 5.670 | 10,585 | +0.03(+0.53%) |