Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.20 | 10.55 | 9.490 | 9.590 | 7,684,500 | -0.28(-2.84%) |
Jan 28, 2021 | 11.50 | 11.64 | 9.450 | 9.870 | 16,080,512 | -2.21(-18.29%) |
Jan 27, 2021 | 12.72 | 13.99 | 10.71 | 12.08 | 47,386,348 | +2.65(+28.10%) |
Jan 26, 2021 | 9.570 | 9.790 | 9.230 | 9.430 | 7,030,155 | -0.12(-1.26%) |
Jan 25, 2021 | 9.860 | 10.32 | 9.030 | 9.550 | 10,793,907 | +0.09(+0.95%) |
Jan 22, 2021 | 8.960 | 9.770 | 8.910 | 9.460 | 9,546,900 | +0.27(+2.94%) |
Jan 21, 2021 | 9.250 | 9.600 | 8.830 | 9.190 | 7,127,867 | +0.16(+1.77%) |
Jan 20, 2021 | 9.000 | 9.210 | 8.470 | 9.030 | 7,525,421 | +0.19(+2.15%) |
Jan 19, 2021 | 8.140 | 9.350 | 8.100 | 8.840 | 10,990,178 | +0.70(+8.60%) |
Jan 15, 2021 | 8.330 | 8.370 | 8.020 | 8.140 | 3,071,600 | -0.19(-2.28%) |
Jan 14, 2021 | 7.940 | 8.910 | 7.850 | 8.330 | 8,513,833 | +0.34(+4.26%) |
Jan 13, 2021 | 7.990 | 8.000 | 7.820 | 7.990 | 3,619,663 | -0.06(-0.75%) |
Jan 12, 2021 | 8.100 | 8.170 | 7.880 | 8.050 | 4,057,103 | -0.07(-0.86%) |
Jan 11, 2021 | 8.190 | 8.280 | 8.020 | 8.120 | 4,902,821 | -0.28(-3.33%) |
Jan 08, 2021 | 8.610 | 8.675 | 8.155 | 8.400 | 6,920,200 | -0.19(-2.21%) |
Jan 07, 2021 | 8.240 | 8.850 | 8.200 | 8.590 | 5,379,403 | +0.43(+5.27%) |
Jan 06, 2021 | 8.240 | 8.600 | 8.130 | 8.160 | 4,126,547 | -0.10(-1.21%) |
Jan 05, 2021 | 8.110 | 8.350 | 8.060 | 8.260 | 2,672,325 | +0.09(+1.10%) |
Jan 04, 2021 | 8.190 | 8.370 | 7.850 | 8.170 | 3,975,345 | +0.03(+0.37%) |
Dec 31, 2020 | 8.140 | 8.140 | 8.140 | 4,080,862 | -0.48(-5.57%) | |
Dec 30, 2020 | 8.200 | 8.720 | 8.170 | 8.620 | 4,080,862 | +0.35(+4.23%) |
Dec 29, 2020 | 8.300 | 8.670 | 8.040 | 8.270 | 6,248,702 | -0.10(-1.19%) |
Dec 28, 2020 | 8.800 | 8.830 | 8.150 | 8.370 | 6,766,220 | -0.35(-4.01%) |
Dec 24, 2020 | 9.370 | 9.375 | 8.660 | 8.720 | 4,191,900 | -0.64(-6.84%) |
Dec 23, 2020 | 9.470 | 9.500 | 9.230 | 9.360 | 2,963,186 | -0.16(-1.68%) |
Dec 22, 2020 | 9.430 | 9.620 | 9.300 | 9.520 | 3,439,064 | +0.09(+0.95%) |
Dec 21, 2020 | 9.280 | 9.820 | 9.260 | 9.430 | 3,657,557 | -0.16(-1.67%) |
Dec 18, 2020 | 9.760 | 9.990 | 9.455 | 9.590 | 4,095,900 | -0.19(-1.94%) |
Dec 17, 2020 | 9.210 | 10.30 | 9.190 | 9.780 | 8,441,670 | +0.44(+4.71%) |
Dec 16, 2020 | 9.450 | 9.550 | 9.120 | 9.340 | 4,041,152 | -0.21(-2.20%) |
Dec 15, 2020 | 9.700 | 9.750 | 9.230 | 9.550 | 4,234,552 | -0.14(-1.44%) |
Dec 14, 2020 | 9.840 | 10.17 | 9.610 | 9.690 | 3,926,841 | -0.41(-4.06%) |
Dec 11, 2020 | 9.900 | 10.12 | 9.380 | 10.10 | 6,551,400 | +0.10(+1.00%) |
Dec 10, 2020 | 10.00 | 10.50 | 9.770 | 10.00 | 9,802,372 | +0.34(+3.52%) |
Dec 09, 2020 | 10.70 | 10.73 | 9.490 | 9.660 | 18,215,128 | -1.49(-13.36%) |
Dec 08, 2020 | 13.13 | 13.25 | 10.95 | 11.15 | 28,710,276 | -0.89(-7.39%) |
Dec 07, 2020 | 12.57 | 14.18 | 11.12 | 12.04 | 133,456,824 | +4.51(+59.89%) |
Dec 04, 2020 | 7.290 | 7.650 | 7.234 | 7.530 | 3,978,300 | +0.30(+4.15%) |
Dec 03, 2020 | 7.300 | 7.420 | 7.130 | 7.230 | 2,844,092 | -0.02(-0.28%) |
Dec 02, 2020 | 7.150 | 7.800 | 6.910 | 7.250 | 5,434,582 | +0.03(+0.42%) |
Dec 01, 2020 | 7.650 | 7.700 | 7.120 | 7.220 | 5,075,498 | -0.41(-5.37%) |
Nov 30, 2020 | 7.500 | 7.930 | 7.330 | 7.630 | 7,184,915 | +0.17(+2.28%) |
Nov 27, 2020 | 8.150 | 8.160 | 7.350 | 7.460 | 6,080,800 | -0.50(-6.28%) |
Nov 25, 2020 | 6.900 | 8.300 | 6.840 | 7.960 | 26,067,000 | +0.99(+14.20%) |
Nov 24, 2020 | 7.200 | 7.220 | 6.830 | 6.970 | 4,635,424 | -0.26(-3.60%) |
Nov 23, 2020 | 7.290 | 7.330 | 6.950 | 7.230 | 5,536,316 | +0.02(+0.28%) |
Nov 20, 2020 | 7.400 | 7.430 | 7.160 | 7.210 | 3,844,900 | -0.28(-3.74%) |
Nov 19, 2020 | 7.080 | 7.570 | 7.050 | 7.490 | 4,320,406 | +0.39(+5.49%) |
Nov 18, 2020 | 7.360 | 7.550 | 7.070 | 7.100 | 4,410,000 | -0.13(-1.80%) |
Nov 17, 2020 | 6.790 | 7.660 | 6.790 | 7.230 | 9,329,756 | +0.35(+5.09%) |
Nov 16, 2020 | 6.720 | 6.960 | 6.620 | 6.880 | 4,404,367 | +0.17(+2.53%) |
Nov 13, 2020 | 6.800 | 7.150 | 6.705 | 6.710 | 6,324,000 | -0.02(-0.30%) |
Nov 12, 2020 | 6.480 | 7.080 | 6.460 | 6.730 | 6,461,215 | +0.10(+1.51%) |
Nov 11, 2020 | 6.530 | 6.760 | 6.360 | 6.630 | 4,945,129 | -0.05(-0.75%) |
Nov 10, 2020 | 6.720 | 6.890 | 6.530 | 6.680 | 5,853,182 | +0.00(+0.00%) |
Nov 09, 2020 | 6.770 | 6.920 | 6.460 | 6.680 | 7,876,937 | -0.04(-0.60%) |
Nov 06, 2020 | 7.140 | 7.150 | 6.670 | 6.720 | 8,246,500 | -0.58(-7.95%) |
Nov 05, 2020 | 7.130 | 7.340 | 7.060 | 7.300 | 3,931,925 | +0.14(+1.96%) |
Nov 04, 2020 | 7.460 | 7.520 | 6.920 | 7.160 | 7,763,734 | +0.02(+0.28%) |
Nov 03, 2020 | 7.040 | 7.340 | 6.950 | 7.140 | 5,070,763 | +0.18(+2.59%) |