Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.41 | 10.47 | 10.11 | 10.15 | 7,302,000 | -0.03(-0.34%) |
Jan 28, 2021 | 10.57 | 10.61 | 10.17 | 10.18 | 7,098,380 | -0.14(-1.38%) |
Jan 27, 2021 | 10.29 | 10.57 | 10.06 | 10.32 | 7,265,752 | +0.02(+0.24%) |
Jan 26, 2021 | 10.45 | 10.51 | 10.27 | 10.30 | 4,397,160 | -0.09(-0.84%) |
Jan 25, 2021 | 10.11 | 10.43 | 10.06 | 10.39 | 6,268,068 | +0.20(+1.94%) |
Jan 22, 2021 | 10.02 | 10.40 | 10.00 | 10.19 | 8,454,400 | -0.31(-2.98%) |
Jan 21, 2021 | 10.54 | 10.63 | 10.43 | 10.50 | 4,285,404 | +0.01(+0.12%) |
Jan 20, 2021 | 10.72 | 10.74 | 10.44 | 10.49 | 6,213,260 | -0.00(-0.02%) |
Jan 19, 2021 | 10.48 | 10.57 | 10.37 | 10.49 | 6,836,584 | +0.21(+1.99%) |
Jan 15, 2021 | 10.49 | 10.54 | 10.14 | 10.29 | 10,291,200 | -0.51(-4.68%) |
Jan 14, 2021 | 10.50 | 10.82 | 10.44 | 10.79 | 6,619,524 | +0.25(+2.35%) |
Jan 13, 2021 | 10.51 | 10.70 | 10.42 | 10.54 | 6,617,676 | -0.04(-0.38%) |
Jan 12, 2021 | 10.46 | 10.65 | 10.40 | 10.59 | 7,964,056 | +0.37(+3.57%) |
Jan 11, 2021 | 9.990 | 10.29 | 9.955 | 10.22 | 7,386,032 | -0.08(-0.75%) |
Jan 08, 2021 | 10.03 | 10.34 | 9.935 | 10.30 | 9,292,800 | +0.48(+4.86%) |
Jan 07, 2021 | 9.738 | 9.840 | 9.693 | 9.820 | 10,419,048 | +0.24(+2.53%) |
Jan 06, 2021 | 9.520 | 9.780 | 9.307 | 9.578 | 14,144,088 | +0.05(+0.52%) |
Jan 05, 2021 | 9.280 | 9.648 | 9.280 | 9.527 | 22,831,384 | +0.78(+8.89%) |
Jan 04, 2021 | 9.085 | 9.235 | 8.680 | 8.750 | 19,008,788 | -0.32(-3.50%) |
Dec 31, 2020 | 9.068 | 9.068 | 9.068 | 9,354,084 | +0.05(+0.58%) | |
Dec 30, 2020 | 8.873 | 9.193 | 8.855 | 9.015 | 9,354,084 | +0.04(+0.47%) |
Dec 29, 2020 | 9.062 | 9.080 | 8.910 | 8.973 | 6,445,088 | +0.10(+1.07%) |
Dec 28, 2020 | 9.027 | 9.115 | 8.832 | 8.877 | 11,018,408 | -0.16(-1.72%) |
Dec 24, 2020 | 8.890 | 9.037 | 8.850 | 9.033 | 4,098,800 | +0.08(+0.87%) |
Dec 23, 2020 | 8.735 | 9.113 | 8.730 | 8.955 | 12,163,500 | +0.35(+4.07%) |
Dec 22, 2020 | 8.710 | 8.805 | 8.565 | 8.605 | 12,812,372 | -0.28(-3.15%) |
Dec 21, 2020 | 8.640 | 9.002 | 8.605 | 8.885 | 22,437,848 | -0.46(-4.97%) |
Dec 18, 2020 | 9.268 | 9.440 | 9.227 | 9.350 | 11,204,000 | +0.18(+1.96%) |
Dec 17, 2020 | 9.098 | 9.200 | 9.050 | 9.170 | 9,118,168 | +0.22(+2.46%) |
Dec 16, 2020 | 8.842 | 8.980 | 8.727 | 8.950 | 12,136,396 | +0.12(+1.36%) |
Dec 15, 2020 | 8.717 | 8.870 | 8.678 | 8.830 | 10,479,932 | +0.19(+2.23%) |
Dec 14, 2020 | 8.633 | 8.672 | 8.238 | 8.637 | 14,504,944 | +0.13(+1.50%) |
Dec 11, 2020 | 8.575 | 8.615 | 8.428 | 8.510 | 7,836,800 | -0.09(-1.08%) |
Dec 10, 2020 | 8.490 | 8.875 | 8.477 | 8.602 | 16,669,492 | +0.38(+4.62%) |
Dec 09, 2020 | 8.357 | 8.400 | 8.030 | 8.223 | 14,366,672 | -0.04(-0.42%) |
Dec 08, 2020 | 8.175 | 8.295 | 8.088 | 8.258 | 9,237,684 | +0.01(+0.12%) |
Dec 07, 2020 | 8.270 | 8.475 | 8.210 | 8.248 | 11,880,940 | -0.05(-0.60%) |
Dec 04, 2020 | 8.172 | 8.390 | 8.165 | 8.297 | 12,246,800 | +0.18(+2.19%) |
Dec 03, 2020 | 7.975 | 8.193 | 7.933 | 8.120 | 14,697,912 | +0.09(+1.09%) |
Dec 02, 2020 | 7.872 | 8.250 | 7.867 | 8.033 | 14,911,288 | +0.16(+2.06%) |
Dec 01, 2020 | 8.030 | 8.050 | 7.747 | 7.870 | 10,407,284 | -0.18(-2.24%) |
Nov 30, 2020 | 8.135 | 8.205 | 7.905 | 8.050 | 16,249,988 | -0.14(-1.77%) |
Nov 27, 2020 | 8.160 | 8.261 | 8.102 | 8.195 | 7,326,000 | -0.06(-0.79%) |
Nov 25, 2020 | 8.245 | 8.390 | 8.095 | 8.260 | 18,114,800 | +0.27(+3.41%) |
Nov 24, 2020 | 7.725 | 8.100 | 7.718 | 7.987 | 21,278,408 | +0.61(+8.27%) |
Nov 23, 2020 | 7.450 | 7.505 | 7.367 | 7.378 | 14,520,404 | +0.08(+1.17%) |
Nov 20, 2020 | 7.155 | 7.332 | 7.150 | 7.293 | 15,354,000 | +0.08(+1.11%) |
Nov 19, 2020 | 7.165 | 7.247 | 7.070 | 7.213 | 11,631,948 | +0.03(+0.35%) |
Nov 18, 2020 | 7.228 | 7.357 | 7.170 | 7.188 | 17,918,424 | +0.05(+0.67%) |
Nov 17, 2020 | 6.995 | 7.195 | 6.947 | 7.140 | 14,605,192 | +0.04(+0.60%) |
Nov 16, 2020 | 7.245 | 7.265 | 7.032 | 7.098 | 16,629,820 | +0.28(+4.11%) |
Nov 13, 2020 | 6.995 | 7.018 | 6.777 | 6.817 | 14,002,800 | -0.24(-3.43%) |
Nov 12, 2020 | 7.310 | 7.410 | 7.043 | 7.060 | 19,404,312 | -0.18(-2.52%) |
Nov 11, 2020 | 7.520 | 7.545 | 7.183 | 7.242 | 19,419,436 | +0.08(+1.15%) |
Nov 10, 2020 | 7.072 | 7.192 | 6.968 | 7.160 | 32,013,936 | +0.33(+4.83%) |
Nov 09, 2020 | 7.060 | 7.143 | 6.815 | 6.830 | 44,481,000 | +0.67(+10.83%) |
Nov 06, 2020 | 6.330 | 6.344 | 6.043 | 6.162 | 20,818,800 | -0.31(-4.72%) |
Nov 05, 2020 | 6.582 | 6.702 | 6.430 | 6.468 | 18,805,832 | -0.13(-2.04%) |
Nov 04, 2020 | 6.450 | 6.680 | 6.270 | 6.603 | 22,742,868 | +0.31(+4.88%) |
Nov 03, 2020 | 6.395 | 6.415 | 6.173 | 6.295 | 19,362,976 | +0.18(+2.94%) |