Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.620 | 9.150 | 8.320 | 8.480 | 873,900 | -0.24(-2.75%) |
Jan 28, 2021 | 8.750 | 9.040 | 8.270 | 8.720 | 955,264 | -0.01(-0.11%) |
Jan 27, 2021 | 8.860 | 9.230 | 8.510 | 8.730 | 1,223,896 | -0.42(-4.59%) |
Jan 26, 2021 | 9.120 | 9.740 | 8.810 | 9.150 | 1,078,125 | +0.15(+1.67%) |
Jan 25, 2021 | 9.430 | 9.430 | 8.510 | 9.000 | 1,488,190 | -0.28(-3.02%) |
Jan 22, 2021 | 9.130 | 9.590 | 8.910 | 9.280 | 963,800 | -0.06(-0.59%) |
Jan 21, 2021 | 9.700 | 10.72 | 8.800 | 9.335 | 6,622,541 | +0.21(+2.25%) |
Jan 20, 2021 | 8.450 | 9.300 | 8.260 | 9.130 | 1,357,916 | +1.03(+12.72%) |
Jan 19, 2021 | 8.010 | 8.500 | 7.950 | 8.100 | 634,189 | +0.16(+2.02%) |
Jan 15, 2021 | 8.070 | 8.118 | 7.750 | 7.940 | 555,600 | -0.16(-1.98%) |
Jan 14, 2021 | 8.120 | 8.320 | 7.920 | 8.100 | 878,991 | -0.14(-1.70%) |
Jan 13, 2021 | 8.210 | 8.600 | 8.170 | 8.240 | 575,790 | +0.03(+0.37%) |
Jan 12, 2021 | 8.770 | 8.770 | 8.020 | 8.210 | 1,096,774 | -0.60(-6.81%) |
Jan 11, 2021 | 8.670 | 9.660 | 8.390 | 8.810 | 4,339,586 | +0.39(+4.63%) |
Jan 08, 2021 | 6.550 | 9.360 | 6.550 | 8.420 | 20,386,000 | +3.44(+69.08%) |
Jan 07, 2021 | 4.850 | 5.030 | 4.790 | 4.980 | 207,527 | +0.22(+4.62%) |
Jan 06, 2021 | 4.990 | 5.000 | 4.710 | 4.760 | 333,235 | -0.16(-3.25%) |
Jan 05, 2021 | 4.810 | 5.040 | 4.800 | 4.920 | 325,510 | +0.16(+3.36%) |
Jan 04, 2021 | 4.890 | 4.950 | 4.709 | 4.760 | 453,852 | -0.07(-1.45%) |
Dec 31, 2020 | 4.830 | 4.830 | 4.830 | 187,122 | -0.03(-0.62%) | |
Dec 30, 2020 | 4.790 | 4.980 | 4.760 | 4.860 | 187,122 | +0.07(+1.46%) |
Dec 29, 2020 | 4.970 | 4.970 | 4.660 | 4.790 | 372,057 | -0.16(-3.23%) |
Dec 28, 2020 | 5.000 | 5.180 | 4.900 | 4.950 | 321,307 | +0.01(+0.20%) |
Dec 24, 2020 | 5.100 | 5.240 | 4.860 | 4.940 | 231,400 | -0.19(-3.70%) |
Dec 23, 2020 | 5.000 | 5.240 | 4.800 | 5.130 | 300,109 | +0.12(+2.40%) |
Dec 22, 2020 | 5.200 | 5.240 | 4.990 | 5.010 | 267,939 | -0.14(-2.72%) |
Dec 21, 2020 | 5.080 | 5.191 | 4.980 | 5.150 | 294,174 | -0.06(-1.15%) |
Dec 18, 2020 | 5.400 | 5.480 | 5.210 | 5.210 | 527,900 | -0.21(-3.87%) |
Dec 17, 2020 | 5.230 | 5.520 | 5.120 | 5.420 | 346,149 | +0.16(+3.04%) |
Dec 16, 2020 | 5.230 | 5.400 | 5.130 | 5.260 | 327,552 | +0.02(+0.38%) |
Dec 15, 2020 | 5.120 | 5.380 | 5.050 | 5.240 | 528,367 | +0.16(+3.15%) |
Dec 14, 2020 | 5.000 | 5.120 | 4.900 | 5.080 | 400,752 | +0.15(+3.04%) |
Dec 11, 2020 | 5.010 | 5.020 | 4.790 | 4.930 | 338,700 | -0.09(-1.79%) |
Dec 10, 2020 | 4.770 | 5.180 | 4.550 | 5.020 | 729,521 | +0.23(+4.80%) |
Dec 09, 2020 | 5.030 | 5.130 | 4.535 | 4.790 | 1,380,263 | -0.31(-6.08%) |
Dec 08, 2020 | 4.500 | 5.210 | 4.340 | 5.100 | 2,223,708 | +0.56(+12.33%) |
Dec 07, 2020 | 4.040 | 4.580 | 3.860 | 4.540 | 3,647,577 | +0.92(+25.41%) |
Dec 04, 2020 | 3.470 | 3.630 | 3.410 | 3.620 | 239,800 | +0.18(+5.23%) |
Dec 03, 2020 | 3.500 | 3.510 | 3.410 | 3.440 | 228,833 | -0.04(-1.15%) |
Dec 02, 2020 | 3.550 | 3.680 | 3.380 | 3.480 | 528,724 | -0.07(-1.97%) |
Dec 01, 2020 | 3.780 | 3.880 | 3.490 | 3.550 | 509,487 | -0.22(-5.84%) |
Nov 30, 2020 | 3.830 | 4.060 | 3.740 | 3.770 | 804,787 | -0.04(-1.05%) |
Nov 27, 2020 | 3.730 | 3.820 | 3.650 | 3.810 | 123,000 | +0.12(+3.25%) |
Nov 25, 2020 | 3.740 | 3.799 | 3.620 | 3.690 | 185,200 | -0.07(-1.86%) |
Nov 24, 2020 | 3.860 | 3.860 | 3.610 | 3.760 | 492,770 | -0.04(-1.05%) |
Nov 23, 2020 | 3.400 | 3.820 | 3.360 | 3.800 | 1,058,434 | +0.47(+14.11%) |
Nov 20, 2020 | 3.200 | 3.360 | 3.160 | 3.330 | 235,700 | +0.10(+3.10%) |
Nov 19, 2020 | 3.400 | 3.400 | 3.200 | 3.230 | 293,162 | -0.14(-4.15%) |
Nov 18, 2020 | 3.450 | 3.485 | 3.370 | 3.370 | 281,101 | -0.05(-1.46%) |
Nov 17, 2020 | 3.520 | 3.520 | 3.410 | 3.420 | 267,156 | -0.15(-4.20%) |
Nov 16, 2020 | 3.470 | 3.615 | 3.458 | 3.570 | 367,937 | +0.19(+5.62%) |
Nov 13, 2020 | 3.260 | 3.475 | 3.255 | 3.380 | 258,400 | +0.14(+4.32%) |
Nov 12, 2020 | 3.370 | 3.390 | 3.180 | 3.240 | 276,693 | -0.15(-4.42%) |
Nov 11, 2020 | 3.130 | 3.445 | 3.100 | 3.390 | 556,701 | +0.28(+9.00%) |
Nov 10, 2020 | 3.150 | 3.150 | 3.030 | 3.110 | 264,704 | +0.03(+0.97%) |
Nov 09, 2020 | 3.150 | 3.200 | 3.040 | 3.080 | 356,663 | +0.00(+0.00%) |
Nov 06, 2020 | 3.100 | 3.130 | 2.980 | 3.080 | 464,700 | -0.01(-0.32%) |
Nov 05, 2020 | 3.170 | 3.280 | 2.870 | 3.090 | 937,347 | +0.03(+0.98%) |
Nov 04, 2020 | 2.760 | 3.150 | 2.730 | 3.060 | 500,633 | +0.24(+8.51%) |
Nov 03, 2020 | 2.660 | 2.820 | 2.591 | 2.820 | 278,724 | +0.18(+6.82%) |