Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.31 | 11.70 | 11.11 | 11.21 | 396,031 | -0.27(-2.35%) |
Jan 28, 2021 | 11.31 | 11.80 | 11.25 | 11.48 | 324,711 | +0.20(+1.77%) |
Jan 27, 2021 | 10.99 | 11.62 | 10.82 | 11.28 | 468,052 | +0.12(+1.08%) |
Jan 26, 2021 | 10.73 | 11.30 | 10.72 | 11.16 | 588,220 | +0.47(+4.40%) |
Jan 25, 2021 | 11.02 | 11.13 | 10.55 | 10.69 | 323,245 | -0.41(-3.69%) |
Jan 22, 2021 | 10.82 | 11.10 | 10.82 | 11.10 | 193,869 | +0.07(+0.63%) |
Jan 21, 2021 | 11.04 | 11.12 | 10.79 | 11.03 | 293,850 | -0.12(-1.08%) |
Jan 20, 2021 | 11.31 | 11.40 | 10.97 | 11.15 | 323,618 | -0.20(-1.76%) |
Jan 19, 2021 | 11.26 | 11.36 | 10.81 | 11.35 | 500,043 | +0.11(+0.98%) |
Jan 18, 2021 | 11.06 | 11.26 | 11.05 | 11.24 | 131,808 | +0.14(+1.26%) |
Jan 15, 2021 | 11.65 | 11.80 | 10.95 | 11.10 | 661,303 | -0.02(-0.18%) |
Jan 14, 2021 | 10.49 | 11.16 | 10.49 | 11.12 | 635,010 | +0.83(+8.07%) |
Jan 13, 2021 | 9.930 | 10.47 | 9.880 | 10.29 | 444,543 | +0.41(+4.15%) |
Jan 12, 2021 | 9.830 | 10.08 | 9.760 | 9.880 | 335,010 | +0.06(+0.61%) |
Jan 11, 2021 | 9.330 | 9.960 | 9.330 | 9.820 | 469,812 | +0.45(+4.80%) |
Jan 08, 2021 | 9.380 | 9.460 | 9.100 | 9.370 | 299,272 | +0.06(+0.64%) |
Jan 07, 2021 | 9.530 | 9.700 | 9.270 | 9.310 | 850,110 | +0.26(+2.87%) |
Jan 06, 2021 | 8.940 | 9.470 | 8.940 | 9.050 | 1,082,458 | +0.68(+8.12%) |
Jan 05, 2021 | 8.260 | 8.410 | 8.180 | 8.370 | 177,239 | +0.16(+1.95%) |
Jan 04, 2021 | 7.930 | 8.300 | 7.930 | 8.210 | 144,750 | +0.33(+4.19%) |
Dec 31, 2020 | 7.880 | 7.880 | 7.880 | 0 | -0.17(-2.11%) | |
Dec 30, 2020 | 7.910 | 8.110 | 7.910 | 8.050 | 119,115 | +0.13(+1.64%) |
Dec 29, 2020 | 8.250 | 8.250 | 7.830 | 7.920 | 450,765 | -0.42(-5.04%) |
Dec 24, 2020 | 8.340 | 8.340 | 8.340 | 0 | -0.21(-2.46%) | |
Dec 23, 2020 | 8.350 | 8.650 | 8.280 | 8.550 | 129,618 | +0.15(+1.79%) |
Dec 22, 2020 | 8.360 | 8.480 | 8.320 | 8.400 | 61,105 | +0.08(+0.96%) |
Dec 21, 2020 | 8.300 | 8.400 | 8.240 | 8.320 | 138,810 | -0.09(-1.07%) |
Dec 18, 2020 | 8.430 | 8.540 | 8.380 | 8.410 | 113,130 | -0.04(-0.47%) |
Dec 17, 2020 | 8.530 | 8.530 | 8.350 | 8.450 | 93,956 | -0.05(-0.59%) |
Dec 16, 2020 | 8.620 | 8.670 | 8.420 | 8.500 | 165,997 | +0.10(+1.19%) |
Dec 15, 2020 | 8.230 | 8.400 | 8.130 | 8.400 | 163,857 | +0.19(+2.31%) |
Dec 14, 2020 | 8.340 | 8.460 | 8.200 | 8.210 | 109,058 | -0.10(-1.20%) |
Dec 11, 2020 | 8.390 | 8.450 | 8.260 | 8.310 | 92,489 | -0.12(-1.42%) |
Dec 10, 2020 | 8.260 | 8.460 | 8.210 | 8.430 | 102,757 | +0.04(+0.48%) |
Dec 09, 2020 | 8.700 | 8.750 | 8.240 | 8.390 | 279,969 | -0.33(-3.78%) |
Dec 08, 2020 | 8.590 | 8.750 | 8.540 | 8.720 | 130,155 | +0.06(+0.69%) |
Dec 07, 2020 | 8.750 | 8.820 | 8.540 | 8.660 | 187,204 | -0.14(-1.59%) |
Dec 04, 2020 | 8.880 | 9.020 | 8.710 | 8.800 | 480,537 | -0.01(-0.11%) |
Dec 03, 2020 | 8.770 | 8.930 | 8.600 | 8.810 | 410,716 | +0.05(+0.57%) |
Dec 02, 2020 | 8.500 | 8.850 | 8.500 | 8.760 | 335,517 | +0.30(+3.55%) |
Dec 01, 2020 | 9.100 | 9.140 | 8.460 | 8.460 | 434,758 | -0.52(-5.79%) |
Nov 30, 2020 | 8.750 | 9.060 | 8.480 | 8.980 | 527,249 | +0.28(+3.22%) |
Nov 27, 2020 | 8.250 | 8.730 | 8.220 | 8.700 | 362,676 | +0.45(+5.45%) |
Nov 26, 2020 | 8.240 | 8.310 | 8.200 | 8.250 | 85,295 | +0.09(+1.10%) |
Nov 25, 2020 | 8.140 | 8.200 | 8.020 | 8.160 | 199,152 | -0.02(-0.24%) |
Nov 24, 2020 | 8.040 | 8.290 | 8.020 | 8.180 | 397,929 | +0.44(+5.68%) |
Nov 23, 2020 | 7.630 | 7.810 | 7.620 | 7.740 | 180,771 | +0.14(+1.84%) |
Nov 20, 2020 | 7.620 | 7.700 | 7.560 | 7.600 | 292,763 | +0.00(+0.00%) |
Nov 19, 2020 | 7.580 | 7.670 | 7.550 | 7.600 | 238,745 | +0.03(+0.40%) |
Nov 18, 2020 | 7.690 | 7.780 | 7.570 | 7.570 | 277,761 | -0.11(-1.43%) |
Nov 17, 2020 | 7.490 | 7.700 | 7.480 | 7.680 | 347,659 | +0.13(+1.72%) |
Nov 16, 2020 | 7.500 | 7.580 | 7.380 | 7.550 | 192,782 | +0.05(+0.67%) |
Nov 13, 2020 | 7.420 | 7.540 | 7.380 | 7.500 | 312,166 | +0.16(+2.18%) |
Nov 12, 2020 | 7.450 | 7.570 | 7.300 | 7.340 | 384,641 | -0.13(-1.74%) |
Nov 11, 2020 | 7.350 | 7.560 | 7.170 | 7.470 | 263,565 | +0.10(+1.36%) |
Nov 10, 2020 | 7.330 | 7.420 | 7.120 | 7.370 | 349,831 | -0.21(-2.77%) |
Nov 09, 2020 | 8.300 | 8.480 | 7.530 | 7.580 | 878,624 | -0.04(-0.52%) |
Nov 06, 2020 | 7.260 | 8.120 | 7.210 | 7.620 | 1,189,545 | +0.58(+8.24%) |
Nov 05, 2020 | 6.650 | 7.100 | 6.610 | 7.040 | 475,444 | +0.71(+11.22%) |
Nov 04, 2020 | 6.400 | 6.430 | 6.210 | 6.330 | 86,439 | -0.14(-2.16%) |
Nov 03, 2020 | 6.500 | 6.520 | 6.260 | 6.470 | 188,981 | +0.10(+1.57%) |