Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.820 | 11.50 | 9.800 | 11.14 | 1,347,300 | +1.29(+13.10%) |
Jan 28, 2021 | 10.47 | 10.68 | 9.700 | 9.850 | 834,552 | -1.02(-9.38%) |
Jan 27, 2021 | 10.70 | 11.81 | 10.06 | 10.87 | 1,721,242 | -0.23(-2.07%) |
Jan 26, 2021 | 9.890 | 11.42 | 9.700 | 11.10 | 2,162,284 | +1.45(+15.03%) |
Jan 25, 2021 | 10.45 | 10.65 | 9.500 | 9.650 | 933,714 | -0.81(-7.74%) |
Jan 22, 2021 | 10.16 | 10.66 | 10.11 | 10.46 | 713,900 | +0.05(+0.48%) |
Jan 21, 2021 | 10.00 | 10.88 | 9.800 | 10.41 | 1,144,874 | -0.60(-5.45%) |
Jan 20, 2021 | 11.12 | 11.33 | 10.40 | 11.01 | 1,118,633 | -0.19(-1.70%) |
Jan 19, 2021 | 11.24 | 11.69 | 10.31 | 11.20 | 2,525,242 | +0.20(+1.82%) |
Jan 15, 2021 | 9.920 | 12.87 | 9.130 | 11.00 | 11,729,700 | +2.09(+23.46%) |
Jan 14, 2021 | 9.130 | 9.370 | 8.800 | 8.910 | 1,302,269 | -0.05(-0.56%) |
Jan 13, 2021 | 9.050 | 9.400 | 8.700 | 8.960 | 1,302,587 | -0.29(-3.14%) |
Jan 12, 2021 | 8.830 | 9.700 | 8.380 | 9.250 | 3,695,205 | +0.41(+4.64%) |
Jan 11, 2021 | 9.290 | 9.670 | 8.480 | 8.840 | 6,188,396 | -2.80(-24.05%) |
Jan 08, 2021 | 5.710 | 12.35 | 5.560 | 11.64 | 22,046,202 | +5.96(+104.93%) |
Jan 07, 2021 | 5.690 | 5.740 | 5.550 | 5.680 | 161,137 | +0.18(+3.27%) |
Jan 06, 2021 | 5.400 | 5.690 | 5.340 | 5.500 | 499,148 | +0.06(+1.10%) |
Jan 05, 2021 | 5.340 | 5.490 | 5.240 | 5.440 | 216,574 | +0.12(+2.26%) |
Jan 04, 2021 | 5.220 | 5.370 | 5.080 | 5.320 | 183,797 | +0.22(+4.31%) |
Dec 31, 2020 | 5.100 | 5.100 | 5.100 | 152,128 | -0.19(-3.59%) | |
Dec 30, 2020 | 5.260 | 5.310 | 5.160 | 5.290 | 152,128 | +0.02(+0.38%) |
Dec 29, 2020 | 5.350 | 5.590 | 5.110 | 5.270 | 702,362 | +0.11(+2.13%) |
Dec 28, 2020 | 5.350 | 5.390 | 5.130 | 5.160 | 203,535 | -0.26(-4.80%) |
Dec 24, 2020 | 5.560 | 5.560 | 5.300 | 5.420 | 102,100 | -0.11(-1.99%) |
Dec 23, 2020 | 5.520 | 5.590 | 5.380 | 5.530 | 156,709 | -0.03(-0.54%) |
Dec 22, 2020 | 5.450 | 5.650 | 5.300 | 5.560 | 266,813 | +0.06(+1.09%) |
Dec 21, 2020 | 5.100 | 5.550 | 4.950 | 5.500 | 344,347 | +0.34(+6.59%) |
Dec 18, 2020 | 5.150 | 5.380 | 5.100 | 5.160 | 952,300 | -1.08(-17.31%) |
Dec 17, 2020 | 6.000 | 6.400 | 5.830 | 6.240 | 1,484,504 | +0.39(+6.67%) |
Dec 16, 2020 | 5.930 | 5.950 | 5.680 | 5.850 | 420,096 | +0.01(+0.17%) |
Dec 15, 2020 | 6.200 | 6.200 | 5.830 | 5.840 | 412,135 | -0.31(-5.04%) |
Dec 14, 2020 | 6.350 | 6.420 | 6.070 | 6.150 | 215,014 | -0.20(-3.15%) |
Dec 11, 2020 | 6.400 | 6.570 | 6.210 | 6.350 | 374,900 | -0.11(-1.70%) |
Dec 10, 2020 | 6.570 | 6.680 | 6.310 | 6.460 | 317,068 | -0.11(-1.67%) |
Dec 09, 2020 | 6.760 | 6.980 | 6.520 | 6.570 | 753,460 | -0.23(-3.38%) |
Dec 08, 2020 | 6.940 | 6.960 | 6.700 | 6.800 | 542,261 | -0.07(-1.02%) |
Dec 07, 2020 | 7.250 | 7.270 | 6.840 | 6.870 | 805,109 | -0.29(-4.05%) |
Dec 04, 2020 | 6.960 | 7.260 | 6.910 | 7.160 | 500,700 | +0.15(+2.14%) |
Dec 03, 2020 | 7.360 | 7.360 | 6.930 | 7.010 | 210,943 | -0.35(-4.76%) |
Dec 02, 2020 | 7.300 | 7.380 | 6.940 | 7.360 | 592,820 | +0.18(+2.51%) |
Dec 01, 2020 | 7.470 | 7.470 | 6.960 | 7.180 | 279,386 | -0.34(-4.52%) |
Nov 30, 2020 | 7.200 | 7.700 | 6.950 | 7.520 | 1,063,743 | +0.34(+4.74%) |
Nov 27, 2020 | 6.790 | 7.230 | 6.600 | 7.180 | 271,700 | +0.45(+6.69%) |
Nov 25, 2020 | 6.810 | 6.860 | 6.500 | 6.730 | 150,400 | -0.06(-0.88%) |
Nov 24, 2020 | 6.970 | 7.230 | 6.710 | 6.790 | 288,911 | -0.13(-1.88%) |
Nov 23, 2020 | 7.030 | 7.030 | 6.850 | 6.920 | 110,193 | -0.13(-1.84%) |
Nov 20, 2020 | 6.970 | 7.150 | 6.865 | 7.050 | 113,700 | +0.01(+0.14%) |
Nov 19, 2020 | 7.100 | 7.100 | 6.880 | 7.040 | 46,850 | -0.02(-0.28%) |
Nov 18, 2020 | 7.100 | 7.263 | 6.910 | 7.060 | 105,174 | +0.01(+0.14%) |
Nov 17, 2020 | 7.250 | 7.250 | 6.780 | 7.050 | 205,590 | -0.18(-2.49%) |
Nov 16, 2020 | 6.800 | 7.290 | 6.800 | 7.230 | 318,623 | +0.47(+6.95%) |
Nov 13, 2020 | 6.950 | 6.969 | 6.700 | 6.760 | 77,900 | -0.13(-1.89%) |
Nov 12, 2020 | 6.930 | 7.120 | 6.620 | 6.890 | 160,781 | +0.05(+0.73%) |
Nov 11, 2020 | 6.600 | 6.870 | 6.450 | 6.840 | 88,845 | +0.27(+4.11%) |
Nov 10, 2020 | 6.640 | 6.760 | 6.410 | 6.570 | 133,554 | -0.05(-0.76%) |
Nov 09, 2020 | 7.300 | 7.300 | 6.600 | 6.620 | 254,211 | -0.57(-7.93%) |
Nov 06, 2020 | 7.060 | 7.600 | 7.060 | 7.190 | 217,200 | +0.09(+1.27%) |
Nov 05, 2020 | 7.230 | 7.320 | 7.010 | 7.100 | 85,589 | -0.22(-3.01%) |
Nov 04, 2020 | 6.950 | 7.450 | 6.700 | 7.320 | 185,032 | +0.35(+5.02%) |
Nov 03, 2020 | 7.060 | 7.166 | 6.760 | 6.970 | 195,635 | -0.03(-0.43%) |