Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.820 | 9.060 | 8.370 | 8.520 | 4,906,400 | -0.19(-2.18%) |
Jan 28, 2021 | 8.980 | 9.240 | 8.460 | 8.710 | 4,768,762 | -0.05(-0.57%) |
Jan 27, 2021 | 8.890 | 9.160 | 8.690 | 8.760 | 5,522,934 | -0.40(-4.37%) |
Jan 26, 2021 | 9.260 | 9.480 | 9.050 | 9.160 | 4,769,382 | +0.00(+0.00%) |
Jan 25, 2021 | 9.090 | 9.250 | 8.770 | 9.160 | 5,173,570 | -0.05(-0.54%) |
Jan 22, 2021 | 9.540 | 9.780 | 8.870 | 9.210 | 9,074,200 | +0.06(+0.66%) |
Jan 21, 2021 | 9.260 | 9.330 | 9.050 | 9.150 | 4,027,975 | -0.09(-0.97%) |
Jan 20, 2021 | 9.040 | 9.400 | 8.840 | 9.240 | 4,891,947 | +0.18(+1.99%) |
Jan 19, 2021 | 8.940 | 9.350 | 8.860 | 9.060 | 6,021,388 | +0.26(+2.95%) |
Jan 15, 2021 | 8.560 | 8.990 | 8.390 | 8.800 | 5,880,400 | +0.21(+2.44%) |
Jan 14, 2021 | 8.190 | 8.680 | 8.120 | 8.590 | 5,097,801 | +0.44(+5.40%) |
Jan 13, 2021 | 8.060 | 8.410 | 7.900 | 8.150 | 4,621,480 | +0.11(+1.37%) |
Jan 12, 2021 | 7.650 | 8.250 | 7.550 | 8.040 | 4,971,928 | +0.53(+7.06%) |
Jan 11, 2021 | 7.700 | 7.750 | 7.450 | 7.510 | 3,923,959 | -0.23(-2.97%) |
Jan 08, 2021 | 7.830 | 7.995 | 7.575 | 7.740 | 3,972,800 | +0.00(+0.00%) |
Jan 07, 2021 | 7.760 | 7.890 | 7.530 | 7.740 | 3,842,220 | +0.19(+2.52%) |
Jan 06, 2021 | 7.390 | 7.790 | 7.360 | 7.550 | 5,282,124 | +0.18(+2.44%) |
Jan 05, 2021 | 7.350 | 7.460 | 7.270 | 7.370 | 3,275,023 | -0.01(-0.14%) |
Jan 04, 2021 | 7.480 | 7.700 | 7.280 | 7.380 | 3,761,929 | -0.07(-0.94%) |
Dec 31, 2020 | 7.450 | 7.450 | 7.450 | 5,858,850 | -0.05(-0.67%) | |
Dec 30, 2020 | 7.110 | 7.650 | 7.060 | 7.500 | 5,858,850 | +0.46(+6.53%) |
Dec 29, 2020 | 7.100 | 7.280 | 6.880 | 7.040 | 5,850,858 | -0.14(-1.95%) |
Dec 28, 2020 | 7.290 | 7.490 | 7.070 | 7.180 | 4,581,247 | -0.10(-1.37%) |
Dec 24, 2020 | 7.570 | 7.615 | 7.220 | 7.280 | 2,846,300 | -0.27(-3.58%) |
Dec 23, 2020 | 7.400 | 7.660 | 7.170 | 7.550 | 5,748,672 | -0.04(-0.53%) |
Dec 22, 2020 | 7.500 | 7.930 | 6.830 | 7.590 | 18,230,966 | -0.71(-8.55%) |
Dec 21, 2020 | 8.660 | 8.730 | 8.190 | 8.300 | 7,846,651 | -0.31(-3.60%) |
Dec 18, 2020 | 8.120 | 8.610 | 8.085 | 8.610 | 16,838,100 | +0.41(+5.00%) |
Dec 17, 2020 | 8.170 | 8.340 | 7.910 | 8.200 | 7,241,592 | -0.09(-1.09%) |
Dec 16, 2020 | 8.450 | 8.610 | 8.160 | 8.290 | 5,345,578 | -0.02(-0.24%) |
Dec 15, 2020 | 8.570 | 8.590 | 8.140 | 8.310 | 6,042,061 | -0.19(-2.24%) |
Dec 14, 2020 | 8.770 | 8.990 | 8.400 | 8.500 | 10,873,670 | +0.38(+4.68%) |
Dec 11, 2020 | 7.560 | 8.450 | 7.560 | 8.120 | 8,327,400 | +0.47(+6.14%) |
Dec 10, 2020 | 6.920 | 7.700 | 6.860 | 7.650 | 8,280,402 | +0.39(+5.37%) |
Dec 09, 2020 | 7.690 | 7.730 | 7.000 | 7.260 | 11,556,780 | -0.40(-5.22%) |
Dec 08, 2020 | 7.180 | 7.700 | 6.830 | 7.660 | 12,363,094 | +0.44(+6.09%) |
Dec 07, 2020 | 6.820 | 7.310 | 6.460 | 7.220 | 29,670,478 | +1.12(+18.36%) |
Dec 04, 2020 | 5.850 | 6.250 | 5.745 | 6.100 | 40,095,400 | +1.00(+19.61%) |
Dec 03, 2020 | 5.140 | 5.190 | 4.900 | 5.100 | 9,752,537 | +0.06(+1.19%) |
Dec 02, 2020 | 4.820 | 5.170 | 4.740 | 5.040 | 6,484,318 | +0.17(+3.49%) |
Dec 01, 2020 | 5.160 | 5.170 | 4.780 | 4.870 | 4,934,803 | -0.24(-4.70%) |
Nov 30, 2020 | 5.180 | 5.290 | 4.820 | 5.110 | 8,401,705 | -0.02(-0.39%) |
Nov 27, 2020 | 4.810 | 5.130 | 4.800 | 5.130 | 3,803,600 | +0.37(+7.77%) |
Nov 25, 2020 | 4.740 | 4.780 | 4.590 | 4.760 | 4,493,900 | +0.10(+2.15%) |
Nov 24, 2020 | 4.520 | 4.840 | 4.520 | 4.660 | 7,619,809 | +0.26(+5.91%) |
Nov 23, 2020 | 4.380 | 4.480 | 4.260 | 4.400 | 4,287,199 | +0.07(+1.62%) |
Nov 20, 2020 | 4.150 | 4.365 | 4.115 | 4.330 | 3,669,200 | +0.16(+3.84%) |
Nov 19, 2020 | 4.280 | 4.410 | 4.060 | 4.170 | 4,923,666 | -0.11(-2.57%) |
Nov 18, 2020 | 4.570 | 4.570 | 4.270 | 4.280 | 4,664,914 | -0.30(-6.55%) |
Nov 17, 2020 | 4.390 | 4.590 | 4.330 | 4.580 | 3,499,733 | +0.13(+2.92%) |
Nov 16, 2020 | 4.390 | 4.470 | 4.250 | 4.450 | 3,927,397 | +0.04(+0.91%) |
Nov 13, 2020 | 4.330 | 4.465 | 4.300 | 4.410 | 2,990,400 | +0.16(+3.76%) |
Nov 12, 2020 | 4.210 | 4.460 | 4.190 | 4.250 | 4,964,944 | -0.01(-0.23%) |
Nov 11, 2020 | 4.080 | 4.280 | 4.080 | 4.260 | 3,674,091 | +0.18(+4.41%) |
Nov 10, 2020 | 3.850 | 4.100 | 3.820 | 4.080 | 5,099,881 | +0.20(+5.15%) |
Nov 09, 2020 | 4.050 | 4.070 | 3.780 | 3.880 | 6,418,424 | -0.20(-4.90%) |
Nov 06, 2020 | 4.300 | 4.300 | 4.010 | 4.080 | 3,784,900 | -0.16(-3.77%) |
Nov 05, 2020 | 4.300 | 4.370 | 3.920 | 4.240 | 5,975,153 | -0.03(-0.70%) |
Nov 04, 2020 | 3.900 | 4.300 | 3.880 | 4.270 | 5,926,633 | +0.32(+8.10%) |
Nov 03, 2020 | 3.800 | 4.020 | 3.740 | 3.950 | 4,667,079 | +0.10(+2.60%) |