Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.640 | 7.760 | 7.010 | 7.030 | 194,200 | -0.57(-7.50%) |
Jan 28, 2021 | 7.800 | 7.850 | 7.350 | 7.600 | 519,338 | +0.21(+2.84%) |
Jan 27, 2021 | 7.300 | 8.130 | 7.300 | 7.390 | 399,993 | -0.17(-2.25%) |
Jan 26, 2021 | 7.500 | 7.590 | 7.230 | 7.560 | 215,397 | +0.21(+2.86%) |
Jan 25, 2021 | 7.500 | 7.620 | 7.221 | 7.350 | 310,111 | -0.08(-1.08%) |
Jan 22, 2021 | 7.380 | 7.520 | 7.230 | 7.430 | 145,000 | +0.07(+0.95%) |
Jan 21, 2021 | 7.350 | 7.470 | 7.250 | 7.360 | 120,918 | +0.15(+2.08%) |
Jan 20, 2021 | 7.490 | 7.630 | 7.100 | 7.210 | 204,156 | -0.34(-4.50%) |
Jan 19, 2021 | 7.410 | 7.770 | 7.110 | 7.550 | 469,114 | +0.20(+2.72%) |
Jan 15, 2021 | 8.860 | 9.020 | 7.150 | 7.350 | 1,040,700 | -1.66(-18.42%) |
Jan 14, 2021 | 8.870 | 9.460 | 8.720 | 9.010 | 192,765 | +0.15(+1.69%) |
Jan 13, 2021 | 8.920 | 9.020 | 8.570 | 8.860 | 174,655 | +0.03(+0.34%) |
Jan 12, 2021 | 9.410 | 9.770 | 8.740 | 8.830 | 257,267 | -0.70(-7.35%) |
Jan 11, 2021 | 9.090 | 9.550 | 8.860 | 9.530 | 472,026 | +0.67(+7.56%) |
Jan 08, 2021 | 8.110 | 8.940 | 8.110 | 8.860 | 452,200 | +0.75(+9.25%) |
Jan 07, 2021 | 8.070 | 8.400 | 8.060 | 8.110 | 110,750 | +0.18(+2.27%) |
Jan 06, 2021 | 7.750 | 8.040 | 7.620 | 7.930 | 169,829 | +0.19(+2.45%) |
Jan 05, 2021 | 7.850 | 8.190 | 7.510 | 7.740 | 199,355 | -0.23(-2.89%) |
Jan 04, 2021 | 7.890 | 8.100 | 7.630 | 7.970 | 279,629 | +0.16(+2.05%) |
Dec 31, 2020 | 7.810 | 7.810 | 7.810 | 775,974 | +0.66(+9.23%) | |
Dec 30, 2020 | 8.370 | 8.450 | 7.090 | 7.150 | 775,974 | -1.03(-12.59%) |
Dec 29, 2020 | 8.820 | 9.200 | 8.010 | 8.180 | 533,904 | -0.75(-8.40%) |
Dec 28, 2020 | 7.960 | 9.020 | 7.888 | 8.930 | 816,919 | +0.91(+11.35%) |
Dec 24, 2020 | 8.540 | 8.770 | 7.455 | 8.020 | 615,900 | -0.43(-5.09%) |
Dec 23, 2020 | 6.230 | 8.840 | 6.190 | 8.450 | 3,686,686 | +2.05(+32.03%) |
Dec 22, 2020 | 4.500 | 7.070 | 4.500 | 6.400 | 10,980,737 | +2.12(+49.53%) |
Dec 21, 2020 | 4.240 | 4.390 | 4.160 | 4.280 | 82,421 | +0.05(+1.18%) |
Dec 18, 2020 | 4.130 | 4.300 | 4.070 | 4.230 | 103,600 | +0.10(+2.42%) |
Dec 17, 2020 | 4.230 | 4.310 | 4.070 | 4.130 | 131,262 | -0.14(-3.28%) |
Dec 16, 2020 | 4.440 | 4.450 | 4.260 | 4.270 | 70,417 | -0.17(-3.83%) |
Dec 15, 2020 | 4.310 | 4.570 | 4.290 | 4.440 | 221,851 | +0.15(+3.50%) |
Dec 14, 2020 | 4.310 | 4.430 | 4.210 | 4.290 | 102,958 | -0.03(-0.69%) |
Dec 11, 2020 | 4.420 | 4.461 | 4.200 | 4.320 | 154,500 | -0.10(-2.26%) |
Dec 10, 2020 | 4.340 | 4.720 | 4.280 | 4.420 | 406,799 | +0.02(+0.45%) |
Dec 09, 2020 | 4.450 | 4.450 | 3.980 | 4.400 | 461,666 | -0.03(-0.68%) |
Dec 08, 2020 | 4.250 | 4.450 | 4.170 | 4.430 | 260,632 | +0.21(+4.98%) |
Dec 07, 2020 | 4.240 | 4.350 | 4.098 | 4.220 | 117,770 | +0.05(+1.20%) |
Dec 04, 2020 | 4.160 | 4.340 | 4.110 | 4.170 | 188,800 | +0.01(+0.24%) |
Dec 03, 2020 | 4.160 | 4.240 | 4.000 | 4.160 | 221,647 | +0.04(+0.97%) |
Dec 02, 2020 | 3.750 | 4.190 | 3.690 | 4.120 | 606,833 | +0.37(+9.87%) |
Dec 01, 2020 | 4.000 | 4.000 | 3.710 | 3.750 | 108,974 | -0.17(-4.34%) |
Nov 30, 2020 | 3.880 | 3.990 | 3.670 | 3.920 | 130,844 | +0.07(+1.82%) |
Nov 27, 2020 | 3.720 | 3.980 | 3.720 | 3.850 | 97,500 | +0.12(+3.22%) |
Nov 25, 2020 | 3.580 | 3.830 | 3.537 | 3.730 | 166,000 | +0.20(+5.67%) |
Nov 24, 2020 | 3.580 | 3.610 | 3.530 | 3.530 | 20,744 | +0.02(+0.57%) |
Nov 23, 2020 | 3.420 | 3.600 | 3.420 | 3.510 | 90,740 | +0.08(+2.33%) |
Nov 20, 2020 | 3.500 | 3.500 | 3.400 | 3.430 | 84,000 | -0.09(-2.56%) |
Nov 19, 2020 | 3.580 | 3.580 | 3.475 | 3.520 | 25,238 | -0.03(-0.85%) |
Nov 18, 2020 | 3.520 | 3.590 | 3.510 | 3.550 | 29,942 | +0.05(+1.43%) |
Nov 17, 2020 | 3.590 | 3.600 | 3.500 | 3.500 | 27,665 | -0.08(-2.23%) |
Nov 16, 2020 | 3.610 | 3.610 | 3.530 | 3.580 | 55,601 | +0.04(+1.13%) |
Nov 13, 2020 | 3.430 | 3.560 | 3.382 | 3.540 | 67,500 | +0.07(+2.02%) |
Nov 12, 2020 | 3.570 | 3.620 | 3.390 | 3.470 | 45,097 | -0.04(-1.14%) |
Nov 11, 2020 | 3.460 | 3.510 | 3.340 | 3.510 | 80,863 | +0.13(+3.85%) |
Nov 10, 2020 | 3.350 | 3.450 | 3.270 | 3.380 | 49,743 | +0.05(+1.50%) |
Nov 09, 2020 | 3.330 | 3.380 | 3.250 | 3.330 | 53,980 | +0.06(+1.83%) |
Nov 06, 2020 | 3.310 | 3.310 | 3.210 | 3.270 | 27,200 | -0.01(-0.30%) |
Nov 05, 2020 | 3.280 | 3.375 | 3.250 | 3.280 | 27,960 | +0.02(+0.61%) |
Nov 04, 2020 | 3.290 | 3.392 | 3.230 | 3.260 | 24,202 | -0.02(-0.61%) |
Nov 03, 2020 | 3.290 | 3.350 | 3.220 | 3.280 | 14,266 | +0.04(+1.23%) |