Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.23 | 18.09 | 14.23 | 14.88 | 286,100 | +0.65(+4.57%) |
Jan 28, 2021 | 15.73 | 15.73 | 14.20 | 14.23 | 202,646 | -1.57(-9.94%) |
Jan 27, 2021 | 17.02 | 18.49 | 15.60 | 15.80 | 290,911 | -2.54(-13.85%) |
Jan 26, 2021 | 16.65 | 20.35 | 16.52 | 18.34 | 513,487 | +1.85(+11.22%) |
Jan 25, 2021 | 16.20 | 18.93 | 16.00 | 16.49 | 501,069 | +0.49(+3.06%) |
Jan 22, 2021 | 12.65 | 17.75 | 12.32 | 16.00 | 1,114,400 | +3.35(+26.48%) |
Jan 21, 2021 | 12.63 | 13.00 | 12.52 | 12.65 | 139,893 | -0.15(-1.17%) |
Jan 20, 2021 | 11.79 | 13.95 | 11.39 | 12.80 | 495,764 | +1.25(+10.82%) |
Jan 19, 2021 | 12.00 | 16.48 | 11.30 | 11.55 | 2,268,627 | -2.16(-15.75%) |
Jan 15, 2021 | 7.750 | 14.42 | 7.700 | 13.71 | 3,453,300 | +5.96(+76.90%) |
Jan 14, 2021 | 7.600 | 8.090 | 7.510 | 7.750 | 130,361 | +0.16(+2.11%) |
Jan 13, 2021 | 7.750 | 7.750 | 7.350 | 7.590 | 45,498 | -0.11(-1.43%) |
Jan 12, 2021 | 6.950 | 7.820 | 6.720 | 7.700 | 342,687 | +0.79(+11.43%) |
Jan 11, 2021 | 7.100 | 7.120 | 6.700 | 6.910 | 70,118 | -0.19(-2.68%) |
Jan 08, 2021 | 7.010 | 7.250 | 6.510 | 7.100 | 168,000 | +0.21(+3.05%) |
Jan 07, 2021 | 6.340 | 7.190 | 6.210 | 6.890 | 375,918 | +0.69(+11.13%) |
Jan 06, 2021 | 6.180 | 6.400 | 6.020 | 6.200 | 59,532 | +0.20(+3.33%) |
Jan 05, 2021 | 5.980 | 6.180 | 5.950 | 6.000 | 56,314 | +0.07(+1.18%) |
Jan 04, 2021 | 5.830 | 6.030 | 5.620 | 5.930 | 35,344 | +0.15(+2.60%) |
Dec 31, 2020 | 5.780 | 5.780 | 5.780 | 24,235 | -0.06(-1.03%) | |
Dec 30, 2020 | 5.840 | 5.870 | 5.720 | 5.840 | 24,235 | +0.08(+1.39%) |
Dec 29, 2020 | 5.850 | 6.097 | 5.535 | 5.760 | 36,334 | -0.07(-1.20%) |
Dec 28, 2020 | 6.020 | 6.020 | 5.710 | 5.830 | 42,955 | -0.10(-1.69%) |
Dec 24, 2020 | 6.120 | 6.120 | 5.840 | 5.930 | 26,400 | -0.10(-1.66%) |
Dec 23, 2020 | 5.990 | 6.140 | 5.920 | 6.030 | 41,358 | +0.15(+2.55%) |
Dec 22, 2020 | 5.970 | 6.260 | 5.870 | 5.880 | 75,603 | +0.03(+0.51%) |
Dec 21, 2020 | 5.750 | 6.080 | 5.750 | 5.850 | 83,921 | +0.10(+1.74%) |
Dec 18, 2020 | 5.860 | 7.500 | 5.480 | 5.750 | 955,600 | +0.03(+0.52%) |
Dec 17, 2020 | 5.890 | 6.190 | 5.720 | 5.720 | 35,814 | -0.18(-3.05%) |
Dec 16, 2020 | 6.240 | 6.440 | 5.880 | 5.900 | 35,302 | -0.24(-3.91%) |
Dec 15, 2020 | 6.540 | 6.540 | 6.000 | 6.140 | 50,400 | -0.29(-4.51%) |
Dec 14, 2020 | 6.700 | 6.840 | 6.430 | 6.430 | 25,591 | -0.20(-3.02%) |
Dec 11, 2020 | 6.830 | 6.950 | 6.500 | 6.630 | 28,700 | -0.20(-2.93%) |
Dec 10, 2020 | 6.670 | 7.168 | 6.670 | 6.830 | 57,567 | +0.08(+1.19%) |
Dec 09, 2020 | 6.790 | 6.910 | 6.630 | 6.750 | 42,079 | -0.04(-0.59%) |
Dec 08, 2020 | 6.880 | 6.880 | 6.570 | 6.790 | 23,626 | -0.06(-0.88%) |
Dec 07, 2020 | 6.860 | 6.925 | 6.630 | 6.850 | 42,863 | +0.04(+0.59%) |
Dec 04, 2020 | 6.800 | 6.900 | 6.680 | 6.810 | 23,200 | +0.07(+1.04%) |
Dec 03, 2020 | 6.640 | 6.780 | 6.570 | 6.740 | 15,667 | +0.05(+0.75%) |
Dec 02, 2020 | 6.750 | 6.750 | 6.359 | 6.690 | 17,972 | -0.08(-1.18%) |
Dec 01, 2020 | 6.950 | 6.960 | 6.750 | 6.770 | 16,501 | -0.20(-2.87%) |
Nov 30, 2020 | 7.040 | 7.084 | 6.850 | 6.970 | 17,914 | +0.01(+0.14%) |
Nov 27, 2020 | 6.910 | 7.180 | 6.800 | 6.960 | 55,800 | +0.13(+1.90%) |
Nov 25, 2020 | 6.870 | 6.870 | 6.590 | 6.830 | 36,700 | +0.01(+0.15%) |
Nov 24, 2020 | 6.640 | 6.890 | 6.360 | 6.820 | 54,403 | +0.38(+5.90%) |
Nov 23, 2020 | 6.890 | 6.929 | 6.420 | 6.440 | 56,369 | -0.12(-1.83%) |
Nov 20, 2020 | 6.610 | 6.720 | 6.240 | 6.560 | 51,400 | +0.06(+0.92%) |
Nov 19, 2020 | 6.130 | 6.850 | 6.120 | 6.500 | 143,080 | +0.34(+5.52%) |
Nov 18, 2020 | 6.030 | 6.400 | 6.000 | 6.160 | 47,881 | +0.13(+2.16%) |
Nov 17, 2020 | 6.010 | 6.060 | 5.890 | 6.030 | 17,963 | +0.09(+1.52%) |
Nov 16, 2020 | 6.170 | 6.170 | 5.860 | 5.940 | 42,422 | -0.08(-1.33%) |
Nov 13, 2020 | 5.900 | 6.142 | 5.563 | 6.020 | 34,400 | +0.06(+1.01%) |
Nov 12, 2020 | 5.950 | 7.010 | 5.710 | 5.960 | 350,462 | +0.04(+0.68%) |
Nov 11, 2020 | 6.050 | 6.050 | 5.870 | 5.920 | 11,432 | -0.11(-1.82%) |
Nov 10, 2020 | 5.900 | 6.170 | 5.830 | 6.030 | 33,213 | +0.08(+1.34%) |
Nov 09, 2020 | 6.270 | 6.370 | 5.800 | 5.950 | 58,485 | +0.01(+0.17%) |
Nov 06, 2020 | 5.740 | 6.220 | 5.470 | 5.940 | 78,500 | +0.30(+5.32%) |
Nov 05, 2020 | 5.460 | 5.640 | 5.396 | 5.640 | 14,347 | +0.19(+3.49%) |
Nov 04, 2020 | 5.410 | 5.560 | 5.379 | 5.450 | 15,204 | +0.18(+3.42%) |
Nov 03, 2020 | 5.500 | 5.560 | 5.270 | 5.270 | 17,234 | -0.26(-4.70%) |