Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.79 | 12.60 | 11.60 | 12.20 | 245,600 | +0.62(+5.35%) |
Jan 28, 2021 | 12.00 | 12.84 | 11.33 | 11.58 | 276,782 | -0.45(-3.74%) |
Jan 27, 2021 | 12.75 | 12.99 | 11.92 | 12.03 | 384,945 | -1.06(-8.10%) |
Jan 26, 2021 | 12.89 | 13.45 | 12.32 | 13.09 | 398,261 | +0.43(+3.40%) |
Jan 25, 2021 | 12.03 | 13.54 | 12.00 | 12.66 | 616,148 | +0.88(+7.47%) |
Jan 22, 2021 | 12.15 | 12.31 | 10.91 | 11.78 | 1,096,600 | -0.77(-6.14%) |
Jan 21, 2021 | 10.30 | 15.20 | 9.900 | 12.55 | 5,948,128 | +2.13(+20.44%) |
Jan 20, 2021 | 10.01 | 10.50 | 9.690 | 10.42 | 338,241 | +0.36(+3.58%) |
Jan 19, 2021 | 9.830 | 10.14 | 9.620 | 10.06 | 274,080 | +0.31(+3.18%) |
Jan 15, 2021 | 9.100 | 9.970 | 9.100 | 9.750 | 388,500 | +0.66(+7.26%) |
Jan 14, 2021 | 9.050 | 9.300 | 9.030 | 9.090 | 209,931 | +0.06(+0.66%) |
Jan 13, 2021 | 9.100 | 9.160 | 8.800 | 9.030 | 116,961 | -0.01(-0.11%) |
Jan 12, 2021 | 9.300 | 9.300 | 8.900 | 9.040 | 122,175 | -0.09(-0.99%) |
Jan 11, 2021 | 8.760 | 9.250 | 8.590 | 9.130 | 245,183 | +0.32(+3.63%) |
Jan 08, 2021 | 8.620 | 9.070 | 8.600 | 8.810 | 277,300 | +0.20(+2.32%) |
Jan 07, 2021 | 8.020 | 8.750 | 8.000 | 8.610 | 249,207 | +0.71(+8.99%) |
Jan 06, 2021 | 8.110 | 8.300 | 7.790 | 7.900 | 176,643 | -0.17(-2.11%) |
Jan 05, 2021 | 7.940 | 8.180 | 7.910 | 8.070 | 108,517 | +0.17(+2.15%) |
Jan 04, 2021 | 8.120 | 8.150 | 7.710 | 7.900 | 110,011 | -0.20(-2.47%) |
Dec 31, 2020 | 8.100 | 8.100 | 8.100 | 108,316 | -0.10(-1.22%) | |
Dec 30, 2020 | 7.880 | 8.280 | 7.880 | 8.200 | 108,316 | +0.33(+4.19%) |
Dec 29, 2020 | 8.140 | 8.304 | 7.690 | 7.870 | 173,104 | -0.27(-3.32%) |
Dec 28, 2020 | 8.220 | 8.590 | 8.020 | 8.140 | 259,854 | +0.16(+2.01%) |
Dec 24, 2020 | 8.060 | 8.090 | 7.760 | 7.980 | 77,300 | -0.08(-0.99%) |
Dec 23, 2020 | 7.690 | 8.249 | 7.690 | 8.060 | 206,048 | +0.45(+5.91%) |
Dec 22, 2020 | 7.830 | 7.950 | 7.610 | 7.610 | 155,068 | -0.16(-2.06%) |
Dec 21, 2020 | 7.500 | 7.810 | 7.320 | 7.770 | 153,612 | +0.31(+4.16%) |
Dec 18, 2020 | 7.750 | 7.820 | 7.450 | 7.460 | 191,800 | -0.16(-2.10%) |
Dec 17, 2020 | 7.950 | 8.006 | 7.610 | 7.620 | 162,590 | -0.32(-4.03%) |
Dec 16, 2020 | 7.900 | 8.180 | 7.700 | 7.940 | 149,477 | +0.04(+0.51%) |
Dec 15, 2020 | 7.920 | 7.990 | 7.730 | 7.900 | 136,052 | +0.04(+0.51%) |
Dec 14, 2020 | 7.710 | 7.910 | 7.600 | 7.860 | 143,897 | +0.17(+2.21%) |
Dec 11, 2020 | 7.650 | 7.820 | 7.500 | 7.690 | 131,300 | +0.01(+0.13%) |
Dec 10, 2020 | 7.630 | 7.770 | 7.430 | 7.680 | 142,689 | +0.01(+0.13%) |
Dec 09, 2020 | 7.840 | 7.890 | 7.450 | 7.670 | 280,584 | -0.09(-1.16%) |
Dec 08, 2020 | 7.660 | 7.820 | 7.570 | 7.760 | 308,061 | +0.13(+1.70%) |
Dec 07, 2020 | 7.300 | 7.800 | 7.280 | 7.630 | 595,909 | +0.39(+5.39%) |
Dec 04, 2020 | 7.250 | 7.390 | 7.130 | 7.240 | 437,500 | +0.06(+0.84%) |
Dec 03, 2020 | 7.450 | 7.450 | 7.150 | 7.180 | 1,573,062 | -0.41(-5.40%) |
Dec 02, 2020 | 8.400 | 8.490 | 7.520 | 7.590 | 548,224 | -1.00(-11.64%) |
Dec 01, 2020 | 8.640 | 8.640 | 8.180 | 8.590 | 175,531 | -0.03(-0.35%) |
Nov 30, 2020 | 8.800 | 8.950 | 8.400 | 8.620 | 194,774 | -0.48(-5.27%) |
Nov 27, 2020 | 9.100 | 9.480 | 8.830 | 9.100 | 65,500 | +0.03(+0.33%) |
Nov 25, 2020 | 8.800 | 9.271 | 8.800 | 9.070 | 40,800 | +0.14(+1.57%) |
Nov 24, 2020 | 9.260 | 9.340 | 8.780 | 8.930 | 68,821 | -0.34(-3.67%) |
Nov 23, 2020 | 9.190 | 9.500 | 8.870 | 9.270 | 125,979 | +0.19(+2.09%) |
Nov 20, 2020 | 8.960 | 9.165 | 8.550 | 9.080 | 189,600 | +0.08(+0.89%) |
Nov 19, 2020 | 9.250 | 9.460 | 8.560 | 9.000 | 158,922 | -0.25(-2.70%) |
Nov 18, 2020 | 9.310 | 9.840 | 9.240 | 9.250 | 183,169 | -0.10(-1.07%) |
Nov 17, 2020 | 10.20 | 10.24 | 9.010 | 9.350 | 433,744 | -1.01(-9.75%) |
Nov 16, 2020 | 9.010 | 10.50 | 8.900 | 10.36 | 1,463,987 | +0.65(+6.69%) |
Nov 13, 2020 | 9.150 | 10.22 | 8.904 | 9.710 | 379,700 | +0.67(+7.41%) |
Nov 12, 2020 | 9.250 | 9.800 | 8.710 | 9.040 | 193,221 | -0.40(-4.24%) |
Nov 11, 2020 | 8.620 | 10.40 | 8.560 | 9.440 | 1,188,547 | +0.82(+9.51%) |
Nov 10, 2020 | 7.990 | 8.660 | 7.780 | 8.620 | 77,312 | +0.62(+7.75%) |
Nov 09, 2020 | 8.370 | 8.610 | 7.920 | 8.000 | 60,533 | -0.21(-2.56%) |
Nov 06, 2020 | 8.460 | 8.628 | 8.190 | 8.210 | 40,800 | -0.34(-3.98%) |
Nov 05, 2020 | 8.220 | 8.830 | 8.050 | 8.550 | 72,172 | +0.43(+5.30%) |
Nov 04, 2020 | 8.100 | 8.400 | 8.070 | 8.120 | 29,532 | +0.03(+0.37%) |
Nov 03, 2020 | 8.070 | 8.150 | 7.970 | 8.090 | 24,682 | +0.20(+2.53%) |