Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.394 | 10.30 | 9.318 | 10.24 | 6,368,494 | +0.06(+0.56%) |
Jan 28, 2021 | 10.25 | 10.78 | 9.602 | 10.18 | 6,710,158 | -1.00(-8.97%) |
Jan 27, 2021 | 10.64 | 11.36 | 10.64 | 11.18 | 5,765,269 | +0.84(+8.14%) |
Jan 26, 2021 | 10.40 | 10.44 | 10.07 | 10.34 | 3,093,559 | -0.06(-0.55%) |
Jan 25, 2021 | 10.07 | 10.59 | 9.952 | 10.40 | 3,623,873 | +0.19(+1.85%) |
Jan 22, 2021 | 10.44 | 10.62 | 10.04 | 10.21 | 4,175,826 | +0.37(+3.75%) |
Jan 21, 2021 | 9.593 | 10.06 | 9.564 | 9.839 | 3,483,964 | +0.26(+2.67%) |
Jan 20, 2021 | 10.06 | 10.11 | 9.460 | 9.583 | 6,060,147 | -0.83(-7.99%) |
Jan 19, 2021 | 10.18 | 10.63 | 10.18 | 10.42 | 3,425,726 | -0.31(-2.91%) |
Jan 15, 2021 | 10.01 | 10.73 | 9.999 | 10.73 | 5,413,753 | +0.93(+9.46%) |
Jan 14, 2021 | 9.697 | 9.867 | 9.470 | 9.801 | 3,905,193 | +0.03(+0.29%) |
Jan 13, 2021 | 9.612 | 9.782 | 9.394 | 9.772 | 3,408,602 | +0.29(+3.09%) |
Jan 12, 2021 | 9.432 | 9.924 | 9.432 | 9.479 | 4,493,925 | -0.09(-0.89%) |
Jan 11, 2021 | 9.507 | 9.593 | 9.243 | 9.564 | 5,696,392 | +0.40(+4.33%) |
Jan 08, 2021 | 8.571 | 9.479 | 8.543 | 9.167 | 9,747,611 | +0.96(+11.76%) |
Jan 07, 2021 | 8.145 | 8.372 | 8.041 | 8.202 | 4,380,947 | +0.22(+2.73%) |
Jan 06, 2021 | 8.136 | 8.420 | 7.918 | 7.984 | 7,100,713 | +0.09(+1.20%) |
Jan 05, 2021 | 7.795 | 8.117 | 7.786 | 7.890 | 5,276,940 | -0.03(-0.36%) |
Jan 04, 2021 | 8.306 | 8.486 | 7.795 | 7.918 | 11,961,171 | -1.31(-14.15%) |
Dec 31, 2020 | 9.224 | 9.224 | 9.224 | 6,195,800 | +0.20(+2.20%) | |
Dec 30, 2020 | 9.583 | 9.630 | 9.016 | 9.025 | 6,195,800 | -0.65(-6.74%) |
Dec 29, 2020 | 9.432 | 9.772 | 9.290 | 9.678 | 4,368,652 | +0.07(+0.69%) |
Dec 28, 2020 | 9.167 | 9.640 | 8.968 | 9.612 | 4,513,719 | +0.09(+0.89%) |
Dec 24, 2020 | 9.697 | 9.772 | 9.427 | 9.526 | 2,500,485 | -0.09(-0.89%) |
Dec 23, 2020 | 9.876 | 9.895 | 9.526 | 9.612 | 5,643,177 | -0.50(-4.96%) |
Dec 22, 2020 | 9.470 | 10.22 | 9.422 | 10.11 | 5,348,476 | +0.78(+8.31%) |
Dec 21, 2020 | 9.507 | 9.602 | 9.139 | 9.337 | 5,350,335 | -0.23(-2.37%) |
Dec 18, 2020 | 9.252 | 9.578 | 9.186 | 9.564 | 5,324,854 | +0.38(+4.12%) |
Dec 17, 2020 | 9.526 | 9.593 | 9.044 | 9.186 | 7,613,453 | -0.90(-8.91%) |
Dec 16, 2020 | 10.52 | 10.74 | 10.04 | 10.08 | 6,204,116 | -0.54(-5.08%) |
Dec 15, 2020 | 11.08 | 11.13 | 10.56 | 10.62 | 5,482,040 | -0.94(-8.10%) |
Dec 14, 2020 | 11.17 | 11.60 | 10.84 | 11.56 | 3,864,292 | +0.54(+4.89%) |
Dec 11, 2020 | 10.78 | 11.11 | 10.67 | 11.02 | 4,252,886 | +0.18(+1.66%) |
Dec 10, 2020 | 10.88 | 11.01 | 10.45 | 10.84 | 4,338,124 | -0.04(-0.35%) |
Dec 09, 2020 | 10.49 | 11.12 | 10.34 | 10.88 | 7,101,237 | +0.64(+6.28%) |
Dec 08, 2020 | 9.990 | 10.29 | 9.971 | 10.24 | 4,127,880 | +0.23(+2.27%) |
Dec 07, 2020 | 10.95 | 10.95 | 9.791 | 10.01 | 7,119,899 | -0.87(-8.00%) |
Dec 04, 2020 | 10.70 | 10.98 | 10.53 | 10.88 | 4,752,877 | +0.21(+1.95%) |
Dec 03, 2020 | 10.45 | 10.91 | 10.42 | 10.67 | 4,891,863 | +0.18(+1.71%) |
Dec 02, 2020 | 10.52 | 10.81 | 10.43 | 10.49 | 4,778,037 | +0.00(+0.00%) |
Dec 01, 2020 | 10.79 | 11.24 | 10.43 | 10.49 | 7,336,704 | -1.21(-10.35%) |
Nov 30, 2020 | 12.23 | 12.50 | 11.68 | 11.70 | 7,257,579 | -0.22(-1.83%) |
Nov 27, 2020 | 12.69 | 12.69 | 11.89 | 11.92 | 4,687,868 | -0.22(-1.79%) |
Nov 25, 2020 | 12.34 | 12.45 | 11.98 | 12.14 | 5,307,730 | -0.56(-4.40%) |
Nov 24, 2020 | 12.87 | 12.88 | 12.40 | 12.70 | 7,245,840 | +0.74(+6.17%) |
Nov 23, 2020 | 11.20 | 12.00 | 11.20 | 11.96 | 7,223,426 | +0.97(+8.87%) |
Nov 20, 2020 | 10.88 | 11.13 | 10.62 | 10.98 | 4,793,257 | -0.16(-1.44%) |
Nov 19, 2020 | 11.37 | 11.50 | 10.95 | 11.14 | 6,682,524 | +0.01(+0.09%) |
Nov 18, 2020 | 10.65 | 11.13 | 10.52 | 11.13 | 6,537,826 | +0.61(+5.85%) |
Nov 17, 2020 | 10.28 | 10.62 | 10.27 | 10.52 | 4,328,615 | +0.42(+4.12%) |
Nov 16, 2020 | 10.08 | 10.25 | 9.810 | 10.10 | 4,343,431 | +0.11(+1.14%) |
Nov 13, 2020 | 9.772 | 10.14 | 9.753 | 9.990 | 3,779,849 | -0.39(-3.74%) |
Nov 12, 2020 | 10.42 | 10.44 | 9.952 | 10.38 | 5,635,207 | -0.27(-2.58%) |
Nov 11, 2020 | 10.50 | 10.75 | 10.39 | 10.65 | 4,877,185 | +0.42(+4.07%) |
Nov 10, 2020 | 9.517 | 10.25 | 9.470 | 10.24 | 9,006,680 | +0.70(+7.34%) |
Nov 09, 2020 | 9.384 | 9.886 | 9.318 | 9.536 | 13,912,188 | +1.00(+11.75%) |
Nov 06, 2020 | 8.410 | 8.703 | 8.306 | 8.533 | 9,651,629 | -0.03(-0.33%) |
Nov 05, 2020 | 9.782 | 9.791 | 8.448 | 8.561 | 15,513,312 | -2.07(-19.48%) |
Nov 04, 2020 | 10.05 | 10.71 | 9.999 | 10.63 | 7,345,688 | +0.61(+6.04%) |
Nov 03, 2020 | 10.08 | 10.28 | 9.829 | 10.03 | 6,632,632 | -0.37(-3.55%) |