Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.60 | 13.26 | 11.76 | 11.97 | 764,200 | -0.99(-7.64%) |
Jan 28, 2021 | 14.66 | 15.99 | 12.70 | 12.96 | 2,878,491 | -1.73(-11.78%) |
Jan 27, 2021 | 9.970 | 14.80 | 9.860 | 14.69 | 1,853,254 | +4.48(+43.88%) |
Jan 26, 2021 | 10.07 | 10.66 | 10.05 | 10.21 | 706,410 | +0.21(+2.10%) |
Jan 25, 2021 | 9.610 | 10.01 | 9.270 | 10.00 | 318,581 | +0.52(+5.49%) |
Jan 22, 2021 | 9.230 | 9.600 | 9.024 | 9.480 | 256,800 | +0.24(+2.60%) |
Jan 21, 2021 | 9.700 | 9.885 | 9.210 | 9.240 | 168,535 | -0.51(-5.23%) |
Jan 20, 2021 | 9.560 | 9.970 | 9.485 | 9.750 | 265,596 | +0.24(+2.52%) |
Jan 19, 2021 | 9.700 | 9.820 | 9.280 | 9.510 | 430,588 | +0.03(+0.32%) |
Jan 15, 2021 | 9.660 | 9.800 | 9.190 | 9.480 | 603,300 | -0.21(-2.17%) |
Jan 14, 2021 | 9.030 | 10.09 | 8.974 | 9.690 | 712,028 | +0.84(+9.49%) |
Jan 13, 2021 | 9.170 | 9.240 | 8.750 | 8.850 | 289,622 | -0.33(-3.59%) |
Jan 12, 2021 | 9.150 | 9.520 | 9.000 | 9.180 | 250,789 | +0.14(+1.55%) |
Jan 11, 2021 | 9.330 | 9.330 | 8.700 | 9.040 | 339,228 | -0.49(-5.14%) |
Jan 08, 2021 | 8.920 | 9.720 | 8.910 | 9.530 | 435,100 | +0.70(+7.93%) |
Jan 07, 2021 | 8.370 | 9.060 | 8.360 | 8.830 | 305,886 | +0.49(+5.88%) |
Jan 06, 2021 | 8.340 | 8.900 | 8.270 | 8.340 | 505,585 | -0.01(-0.12%) |
Jan 05, 2021 | 8.180 | 8.530 | 8.020 | 8.350 | 330,929 | +0.13(+1.58%) |
Jan 04, 2021 | 7.650 | 8.400 | 7.540 | 8.220 | 461,076 | +0.63(+8.30%) |
Dec 31, 2020 | 7.590 | 7.590 | 7.590 | 229,784 | -0.22(-2.82%) | |
Dec 30, 2020 | 7.390 | 8.020 | 7.321 | 7.810 | 229,784 | +0.35(+4.69%) |
Dec 29, 2020 | 7.580 | 7.820 | 7.285 | 7.460 | 419,260 | -0.20(-2.61%) |
Dec 28, 2020 | 8.140 | 8.230 | 7.550 | 7.660 | 543,143 | -0.38(-4.73%) |
Dec 24, 2020 | 8.050 | 8.452 | 7.960 | 8.040 | 203,900 | +0.04(+0.50%) |
Dec 23, 2020 | 7.500 | 8.220 | 7.380 | 8.000 | 660,507 | +0.46(+6.10%) |
Dec 22, 2020 | 7.520 | 7.760 | 7.250 | 7.540 | 372,935 | -0.07(-0.92%) |
Dec 21, 2020 | 7.390 | 7.690 | 7.130 | 7.610 | 415,992 | +0.12(+1.60%) |
Dec 18, 2020 | 7.320 | 7.660 | 7.260 | 7.490 | 869,800 | +0.15(+2.04%) |
Dec 17, 2020 | 7.050 | 7.550 | 6.850 | 7.340 | 621,210 | +0.17(+2.37%) |
Dec 16, 2020 | 7.640 | 8.060 | 7.020 | 7.170 | 1,137,792 | -0.61(-7.84%) |
Dec 15, 2020 | 8.060 | 8.070 | 6.920 | 7.780 | 2,717,338 | -0.95(-10.88%) |
Dec 14, 2020 | 6.440 | 13.70 | 6.440 | 8.730 | 49,231,576 | +2.34(+36.62%) |
Dec 11, 2020 | 7.670 | 7.750 | 6.210 | 6.390 | 476,600 | -1.30(-16.91%) |
Dec 10, 2020 | 7.560 | 7.790 | 7.040 | 7.690 | 236,174 | -0.02(-0.26%) |
Dec 09, 2020 | 8.120 | 8.165 | 7.630 | 7.710 | 208,902 | -0.28(-3.50%) |
Dec 08, 2020 | 7.550 | 8.180 | 7.550 | 7.990 | 380,641 | +0.44(+5.83%) |
Dec 07, 2020 | 7.130 | 7.720 | 7.130 | 7.550 | 217,077 | +0.54(+7.70%) |
Dec 04, 2020 | 6.820 | 7.060 | 6.650 | 7.010 | 166,900 | +0.22(+3.24%) |
Dec 03, 2020 | 6.590 | 6.900 | 6.590 | 6.790 | 173,337 | +0.25(+3.82%) |
Dec 02, 2020 | 6.540 | 6.650 | 6.301 | 6.540 | 147,296 | -0.02(-0.30%) |
Dec 01, 2020 | 6.250 | 6.690 | 6.240 | 6.560 | 319,901 | +0.29(+4.63%) |
Nov 30, 2020 | 6.910 | 6.910 | 6.180 | 6.270 | 320,360 | -0.58(-8.47%) |
Nov 27, 2020 | 6.610 | 6.980 | 6.570 | 6.850 | 133,500 | +0.31(+4.74%) |
Nov 25, 2020 | 6.440 | 6.560 | 6.360 | 6.540 | 138,400 | +0.12(+1.87%) |
Nov 24, 2020 | 5.990 | 6.630 | 5.930 | 6.420 | 340,039 | +0.50(+8.45%) |
Nov 23, 2020 | 5.600 | 6.040 | 5.560 | 5.920 | 256,689 | +0.36(+6.47%) |
Nov 20, 2020 | 5.370 | 5.600 | 5.265 | 5.560 | 137,700 | +0.21(+3.93%) |
Nov 19, 2020 | 5.230 | 5.390 | 5.010 | 5.350 | 120,465 | +0.12(+2.29%) |
Nov 18, 2020 | 5.280 | 5.430 | 5.180 | 5.230 | 182,667 | +0.01(+0.19%) |
Nov 17, 2020 | 4.980 | 5.280 | 4.924 | 5.220 | 209,384 | +0.21(+4.19%) |
Nov 16, 2020 | 5.040 | 5.101 | 4.870 | 5.010 | 223,272 | +0.08(+1.62%) |
Nov 13, 2020 | 4.940 | 5.047 | 4.770 | 4.930 | 196,500 | +0.07(+1.44%) |
Nov 12, 2020 | 4.700 | 4.860 | 4.560 | 4.860 | 173,803 | +0.11(+2.32%) |
Nov 11, 2020 | 4.800 | 4.890 | 4.550 | 4.750 | 155,669 | +0.02(+0.42%) |
Nov 10, 2020 | 4.760 | 4.810 | 4.560 | 4.730 | 160,206 | -0.04(-0.84%) |
Nov 09, 2020 | 5.000 | 5.237 | 4.690 | 4.770 | 275,945 | +0.35(+7.92%) |
Nov 06, 2020 | 4.570 | 4.630 | 4.390 | 4.420 | 189,300 | -0.15(-3.28%) |
Nov 05, 2020 | 4.820 | 4.890 | 4.510 | 4.570 | 146,753 | -0.27(-5.58%) |
Nov 04, 2020 | 4.910 | 5.170 | 4.710 | 4.840 | 215,642 | -0.08(-1.63%) |
Nov 03, 2020 | 4.730 | 4.950 | 4.610 | 4.920 | 286,206 | +0.26(+5.58%) |