Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.345 | 9.962 | 9.120 | 9.505 | 823,311 | +0.08(+0.85%) |
Jan 28, 2021 | 9.762 | 9.970 | 9.425 | 9.425 | 423,172 | -0.16(-1.67%) |
Jan 27, 2021 | 9.738 | 10.08 | 9.064 | 9.585 | 1,190,504 | -0.25(-2.53%) |
Jan 26, 2021 | 10.40 | 10.40 | 9.746 | 9.834 | 985,711 | -0.52(-5.04%) |
Jan 25, 2021 | 10.80 | 10.80 | 10.34 | 10.36 | 1,256,840 | -0.15(-1.45%) |
Jan 22, 2021 | 10.44 | 10.83 | 10.40 | 10.51 | 3,847,897 | -1.44(-12.08%) |
Jan 21, 2021 | 12.78 | 12.90 | 11.81 | 11.95 | 364,273 | -0.64(-5.10%) |
Jan 20, 2021 | 12.58 | 12.99 | 12.43 | 12.59 | 228,865 | +0.14(+1.16%) |
Jan 19, 2021 | 13.52 | 13.78 | 12.27 | 12.45 | 488,081 | -0.82(-6.17%) |
Jan 15, 2021 | 13.96 | 14.19 | 12.54 | 13.27 | 645,284 | -0.48(-3.50%) |
Jan 14, 2021 | 13.24 | 13.75 | 13.07 | 13.75 | 609,199 | +0.71(+5.41%) |
Jan 13, 2021 | 12.85 | 13.33 | 12.83 | 13.04 | 554,881 | +0.51(+4.10%) |
Jan 12, 2021 | 12.11 | 12.77 | 12.03 | 12.53 | 1,079,010 | +0.58(+4.83%) |
Jan 11, 2021 | 10.66 | 11.95 | 10.64 | 11.95 | 454,463 | +1.40(+13.31%) |
Jan 08, 2021 | 10.47 | 10.95 | 10.47 | 10.55 | 296,836 | +0.14(+1.31%) |
Jan 07, 2021 | 9.962 | 10.46 | 9.944 | 10.41 | 211,853 | +0.54(+5.44%) |
Jan 06, 2021 | 9.706 | 9.978 | 9.706 | 9.874 | 173,998 | +0.23(+2.41%) |
Jan 05, 2021 | 9.497 | 9.706 | 9.433 | 9.642 | 126,417 | +0.22(+2.30%) |
Jan 04, 2021 | 9.626 | 9.706 | 9.160 | 9.425 | 157,820 | -0.11(-1.18%) |
Dec 31, 2020 | 9.537 | 9.537 | 9.537 | 135,805 | +0.14(+1.54%) | |
Dec 30, 2020 | 9.104 | 9.626 | 9.104 | 9.393 | 135,805 | +0.29(+3.17%) |
Dec 29, 2020 | 9.626 | 9.690 | 8.944 | 9.104 | 179,990 | -0.52(-5.42%) |
Dec 28, 2020 | 9.305 | 9.642 | 9.249 | 9.626 | 241,735 | +0.43(+4.71%) |
Dec 24, 2020 | 9.184 | 9.192 | 9.091 | 9.192 | 78,167 | +0.09(+0.97%) |
Dec 23, 2020 | 9.104 | 9.144 | 8.928 | 9.104 | 137,811 | +0.17(+1.89%) |
Dec 22, 2020 | 8.823 | 9.096 | 8.703 | 8.936 | 165,496 | +0.17(+1.92%) |
Dec 21, 2020 | 8.944 | 8.960 | 8.687 | 8.767 | 128,245 | -0.18(-1.97%) |
Dec 18, 2020 | 8.976 | 8.976 | 8.864 | 8.944 | 176,530 | +0.08(+0.90%) |
Dec 17, 2020 | 8.663 | 8.927 | 8.663 | 8.864 | 224,085 | +0.42(+4.94%) |
Dec 16, 2020 | 8.567 | 8.623 | 8.350 | 8.446 | 61,444 | -0.07(-0.85%) |
Dec 15, 2020 | 8.615 | 8.655 | 8.430 | 8.519 | 68,465 | +0.02(+0.19%) |
Dec 14, 2020 | 8.647 | 8.807 | 8.462 | 8.503 | 121,554 | -0.09(-1.03%) |
Dec 11, 2020 | 8.414 | 8.631 | 8.342 | 8.591 | 96,867 | +0.18(+2.19%) |
Dec 10, 2020 | 8.214 | 8.414 | 8.150 | 8.406 | 86,360 | +0.22(+2.64%) |
Dec 09, 2020 | 8.334 | 8.382 | 8.190 | 8.190 | 51,392 | -0.14(-1.73%) |
Dec 08, 2020 | 8.422 | 8.422 | 8.101 | 8.334 | 103,992 | -0.09(-1.05%) |
Dec 07, 2020 | 8.503 | 8.503 | 8.318 | 8.422 | 81,163 | +0.03(+0.38%) |
Dec 04, 2020 | 8.101 | 8.511 | 7.901 | 8.390 | 180,146 | +0.26(+3.26%) |
Dec 03, 2020 | 7.997 | 8.262 | 7.997 | 8.126 | 77,889 | +0.13(+1.60%) |
Dec 02, 2020 | 8.182 | 8.182 | 7.981 | 7.997 | 56,858 | -0.14(-1.77%) |
Dec 01, 2020 | 7.885 | 8.182 | 7.700 | 8.142 | 164,774 | +0.54(+7.07%) |
Nov 30, 2020 | 7.580 | 7.815 | 7.476 | 7.604 | 168,580 | +0.02(+0.32%) |
Nov 27, 2020 | 7.388 | 7.620 | 7.218 | 7.580 | 46,875 | +0.28(+3.85%) |
Nov 25, 2020 | 7.219 | 7.364 | 7.043 | 7.299 | 98,488 | +0.03(+0.44%) |
Nov 24, 2020 | 7.388 | 7.476 | 7.203 | 7.267 | 70,658 | -0.07(-0.98%) |
Nov 23, 2020 | 7.420 | 7.420 | 7.259 | 7.339 | 126,068 | -0.04(-0.54%) |
Nov 20, 2020 | 7.235 | 7.420 | 6.818 | 7.380 | 72,931 | -0.01(-0.11%) |
Nov 19, 2020 | 7.388 | 7.396 | 7.179 | 7.388 | 54,234 | +0.00(+0.00%) |
Nov 18, 2020 | 7.540 | 7.600 | 7.139 | 7.388 | 116,519 | -0.14(-1.92%) |
Nov 17, 2020 | 7.131 | 7.540 | 6.850 | 7.532 | 168,550 | +0.51(+7.19%) |
Nov 16, 2020 | 6.513 | 7.099 | 6.449 | 7.027 | 69,482 | +0.79(+12.74%) |
Nov 13, 2020 | 6.297 | 6.481 | 6.176 | 6.233 | 18,575 | +0.02(+0.39%) |
Nov 12, 2020 | 6.690 | 6.954 | 6.176 | 6.208 | 37,787 | -0.41(-6.18%) |
Nov 11, 2020 | 7.059 | 7.380 | 6.457 | 6.618 | 432,758 | -0.44(-6.25%) |
Nov 10, 2020 | 6.176 | 7.187 | 6.176 | 7.059 | 261,945 | +0.87(+13.99%) |
Nov 09, 2020 | 5.928 | 6.321 | 5.703 | 6.192 | 117,028 | +0.58(+10.29%) |
Nov 06, 2020 | 5.535 | 5.727 | 5.410 | 5.615 | 20,944 | +0.10(+1.89%) |
Nov 05, 2020 | 5.527 | 5.743 | 5.398 | 5.511 | 43,525 | +0.00(+0.00%) |
Nov 04, 2020 | 5.687 | 5.695 | 5.434 | 5.511 | 13,364 | -0.12(-2.14%) |
Nov 03, 2020 | 5.503 | 5.695 | 5.503 | 5.631 | 23,064 | +0.19(+3.54%) |