Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.68 | 10.99 | 9.360 | 9.840 | 1,016,900 | +0.43(+4.57%) |
Jan 28, 2021 | 8.000 | 10.25 | 7.960 | 9.410 | 2,027,921 | +2.12(+29.08%) |
Jan 27, 2021 | 7.990 | 8.100 | 7.180 | 7.290 | 306,015 | -0.92(-11.21%) |
Jan 26, 2021 | 7.830 | 8.305 | 7.620 | 8.210 | 312,180 | +0.49(+6.35%) |
Jan 25, 2021 | 7.850 | 7.920 | 7.449 | 7.720 | 277,426 | -0.19(-2.40%) |
Jan 22, 2021 | 7.800 | 7.940 | 7.470 | 7.910 | 269,300 | +0.16(+2.06%) |
Jan 21, 2021 | 7.640 | 7.880 | 7.050 | 7.750 | 690,825 | -0.27(-3.37%) |
Jan 20, 2021 | 7.920 | 8.150 | 7.910 | 8.020 | 151,817 | +0.09(+1.13%) |
Jan 19, 2021 | 8.140 | 8.290 | 7.900 | 7.930 | 251,632 | -0.16(-1.98%) |
Jan 15, 2021 | 8.350 | 8.430 | 7.850 | 8.090 | 456,600 | -0.24(-2.88%) |
Jan 14, 2021 | 8.580 | 8.792 | 8.120 | 8.330 | 401,754 | -0.22(-2.57%) |
Jan 13, 2021 | 8.120 | 8.800 | 8.000 | 8.550 | 589,441 | +0.45(+5.56%) |
Jan 12, 2021 | 7.710 | 8.150 | 7.500 | 8.100 | 254,682 | +0.37(+4.79%) |
Jan 11, 2021 | 7.770 | 7.860 | 7.550 | 7.730 | 175,240 | -0.13(-1.65%) |
Jan 08, 2021 | 8.300 | 8.400 | 7.770 | 7.860 | 278,000 | -0.40(-4.84%) |
Jan 07, 2021 | 7.700 | 8.260 | 7.620 | 8.260 | 544,110 | +0.67(+8.83%) |
Jan 06, 2021 | 7.640 | 7.850 | 7.360 | 7.590 | 279,364 | +0.00(+0.00%) |
Jan 05, 2021 | 7.150 | 7.750 | 7.030 | 7.590 | 289,076 | +0.43(+6.01%) |
Jan 04, 2021 | 7.140 | 7.300 | 6.860 | 7.160 | 275,793 | +0.02(+0.28%) |
Dec 31, 2020 | 7.140 | 7.140 | 7.140 | 224,432 | -0.09(-1.24%) | |
Dec 30, 2020 | 6.920 | 7.270 | 6.830 | 7.230 | 224,432 | +0.42(+6.17%) |
Dec 29, 2020 | 7.460 | 7.500 | 6.750 | 6.810 | 309,526 | -0.57(-7.72%) |
Dec 28, 2020 | 7.530 | 8.470 | 7.300 | 7.380 | 591,659 | -0.06(-0.81%) |
Dec 24, 2020 | 7.210 | 7.530 | 7.060 | 7.440 | 214,600 | +0.20(+2.76%) |
Dec 23, 2020 | 7.500 | 7.780 | 7.190 | 7.240 | 241,454 | -0.18(-2.43%) |
Dec 22, 2020 | 7.590 | 7.690 | 7.030 | 7.420 | 270,126 | -0.08(-1.07%) |
Dec 21, 2020 | 7.400 | 7.640 | 7.200 | 7.500 | 242,287 | -0.05(-0.66%) |
Dec 18, 2020 | 7.910 | 7.920 | 7.440 | 7.550 | 162,600 | -0.21(-2.71%) |
Dec 17, 2020 | 7.154 | 7.950 | 7.154 | 7.760 | 198,889 | +0.15(+1.97%) |
Dec 16, 2020 | 7.130 | 7.700 | 7.010 | 7.610 | 217,060 | +0.53(+7.49%) |
Dec 15, 2020 | 7.400 | 7.400 | 6.900 | 7.080 | 182,401 | -0.32(-4.32%) |
Dec 14, 2020 | 7.070 | 7.750 | 6.790 | 7.400 | 351,141 | +0.31(+4.37%) |
Dec 11, 2020 | 6.900 | 7.190 | 6.370 | 7.090 | 406,100 | -0.01(-0.14%) |
Dec 10, 2020 | 7.200 | 7.450 | 6.880 | 7.100 | 313,704 | -0.13(-1.80%) |
Dec 09, 2020 | 7.620 | 7.630 | 7.130 | 7.230 | 385,083 | -0.26(-3.47%) |
Dec 08, 2020 | 7.840 | 7.990 | 7.000 | 7.490 | 763,457 | -0.31(-3.97%) |
Dec 07, 2020 | 7.290 | 8.600 | 7.220 | 7.800 | 2,245,189 | +0.63(+8.79%) |
Dec 04, 2020 | 6.920 | 7.250 | 6.720 | 7.170 | 231,500 | +0.26(+3.76%) |
Dec 03, 2020 | 7.040 | 7.160 | 6.610 | 6.910 | 277,555 | -0.07(-1.00%) |
Dec 02, 2020 | 6.690 | 7.330 | 6.550 | 6.980 | 425,299 | +0.22(+3.25%) |
Dec 01, 2020 | 7.200 | 7.230 | 6.570 | 6.760 | 451,044 | -0.33(-4.65%) |
Nov 30, 2020 | 6.260 | 7.220 | 6.240 | 7.090 | 1,967,969 | +0.83(+13.26%) |
Nov 27, 2020 | 6.450 | 6.550 | 6.200 | 6.260 | 243,800 | -0.14(-2.19%) |
Nov 25, 2020 | 6.300 | 6.445 | 6.128 | 6.400 | 287,400 | +0.11(+1.75%) |
Nov 24, 2020 | 6.470 | 6.500 | 6.210 | 6.290 | 416,202 | +0.04(+0.64%) |
Nov 23, 2020 | 6.360 | 6.550 | 6.050 | 6.250 | 699,676 | +0.27(+4.52%) |
Nov 20, 2020 | 6.260 | 6.550 | 5.611 | 5.980 | 649,100 | -0.25(-4.01%) |
Nov 19, 2020 | 5.780 | 6.420 | 5.700 | 6.230 | 618,111 | +0.45(+7.79%) |
Nov 18, 2020 | 5.800 | 5.920 | 5.690 | 5.780 | 243,030 | +0.01(+0.17%) |
Nov 17, 2020 | 5.500 | 5.780 | 5.000 | 5.770 | 374,366 | +0.32(+5.87%) |
Nov 16, 2020 | 5.840 | 5.840 | 5.388 | 5.450 | 358,299 | -0.26(-4.55%) |
Nov 13, 2020 | 5.710 | 6.000 | 5.650 | 5.710 | 545,500 | -0.02(-0.35%) |
Nov 12, 2020 | 4.940 | 5.990 | 4.820 | 5.730 | 1,198,273 | +0.70(+13.92%) |
Nov 11, 2020 | 5.100 | 5.200 | 4.710 | 5.030 | 544,520 | -0.02(-0.40%) |
Nov 10, 2020 | 4.870 | 5.150 | 4.717 | 5.050 | 243,128 | +0.18(+3.70%) |
Nov 09, 2020 | 4.660 | 4.950 | 4.470 | 4.870 | 437,460 | +0.42(+9.44%) |
Nov 06, 2020 | 4.200 | 4.680 | 4.070 | 4.450 | 572,000 | +0.31(+7.49%) |
Nov 05, 2020 | 3.980 | 4.180 | 3.850 | 4.140 | 152,910 | +0.26(+6.70%) |
Nov 04, 2020 | 3.590 | 4.180 | 3.590 | 3.880 | 347,902 | +0.37(+10.54%) |
Nov 03, 2020 | 3.310 | 3.580 | 3.280 | 3.510 | 121,615 | +0.19(+5.72%) |