Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.482 | 9.253 | 7.951 | 8.002 | 6,867,581 | +0.06(+0.76%) |
Jan 28, 2021 | 8.868 | 9.090 | 7.351 | 7.942 | 11,215,587 | -1.32(-14.25%) |
Jan 27, 2021 | 12.20 | 13.28 | 8.328 | 9.262 | 36,801,944 | -2.42(-20.69%) |
Jan 26, 2021 | 6.529 | 12.33 | 6.220 | 11.68 | 54,904,900 | +5.23(+81.01%) |
Jan 25, 2021 | 6.109 | 6.554 | 6.057 | 6.452 | 3,626,613 | +0.29(+4.73%) |
Jan 22, 2021 | 5.937 | 6.177 | 5.873 | 6.160 | 1,511,941 | +0.12(+1.99%) |
Jan 21, 2021 | 6.049 | 6.203 | 5.946 | 6.040 | 1,970,566 | -0.06(-0.98%) |
Jan 20, 2021 | 6.066 | 6.207 | 5.963 | 6.100 | 1,835,784 | +0.06(+0.99%) |
Jan 19, 2021 | 6.486 | 6.529 | 6.040 | 6.040 | 2,200,912 | -0.33(-5.24%) |
Jan 15, 2021 | 6.477 | 6.640 | 5.963 | 6.374 | 3,427,488 | -0.25(-3.75%) |
Jan 14, 2021 | 6.220 | 6.983 | 6.203 | 6.623 | 5,252,899 | +0.43(+6.92%) |
Jan 13, 2021 | 6.469 | 6.572 | 6.186 | 6.195 | 3,367,391 | -0.32(-4.87%) |
Jan 12, 2021 | 6.092 | 6.529 | 5.980 | 6.512 | 3,286,419 | +0.42(+6.89%) |
Jan 11, 2021 | 5.483 | 6.083 | 5.381 | 6.092 | 2,118,943 | +0.17(+2.89%) |
Jan 08, 2021 | 5.980 | 6.092 | 5.809 | 5.920 | 1,646,515 | -0.02(-0.29%) |
Jan 07, 2021 | 5.955 | 6.057 | 5.758 | 5.937 | 2,314,495 | -0.02(-0.29%) |
Jan 06, 2021 | 5.895 | 6.143 | 5.723 | 5.955 | 4,725,480 | +0.10(+1.76%) |
Jan 05, 2021 | 5.398 | 5.903 | 5.381 | 5.852 | 2,926,183 | +0.43(+7.90%) |
Jan 04, 2021 | 5.303 | 5.578 | 5.269 | 5.423 | 2,898,144 | +0.15(+2.76%) |
Dec 31, 2020 | 5.278 | 5.278 | 5.278 | 5,284,990 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.389 | 5.475 | 5.055 | 5.286 | 5,284,990 | -0.21(-3.74%) |
Dec 29, 2020 | 4.721 | 5.629 | 4.550 | 5.492 | 24,792,264 | +0.87(+18.70%) |
Dec 28, 2020 | 4.807 | 4.841 | 4.609 | 4.627 | 1,603,063 | -0.11(-2.35%) |
Dec 24, 2020 | 4.849 | 4.849 | 4.669 | 4.738 | 808,843 | -0.06(-1.25%) |
Dec 23, 2020 | 4.678 | 4.807 | 4.669 | 4.798 | 1,553,448 | +0.13(+2.75%) |
Dec 22, 2020 | 4.601 | 4.687 | 4.524 | 4.669 | 1,508,044 | +0.09(+1.87%) |
Dec 21, 2020 | 4.455 | 4.661 | 4.438 | 4.584 | 1,955,088 | +0.03(+0.56%) |
Dec 18, 2020 | 4.755 | 4.824 | 4.541 | 4.558 | 3,985,508 | -0.17(-3.62%) |
Dec 17, 2020 | 4.832 | 4.849 | 4.729 | 4.729 | 1,943,365 | -0.09(-1.78%) |
Dec 16, 2020 | 4.952 | 4.969 | 4.807 | 4.815 | 1,482,176 | -0.13(-2.60%) |
Dec 15, 2020 | 4.738 | 4.974 | 4.704 | 4.944 | 1,958,473 | +0.27(+5.87%) |
Dec 14, 2020 | 4.995 | 5.012 | 4.661 | 4.669 | 2,555,754 | -0.28(-5.71%) |
Dec 11, 2020 | 4.918 | 4.991 | 4.798 | 4.952 | 2,071,362 | -0.01(-0.17%) |
Dec 10, 2020 | 4.841 | 5.004 | 4.841 | 4.961 | 2,134,996 | +0.09(+1.94%) |
Dec 09, 2020 | 5.115 | 5.209 | 4.849 | 4.867 | 2,901,800 | -0.20(-3.89%) |
Dec 08, 2020 | 5.029 | 5.158 | 5.029 | 5.064 | 1,535,331 | -0.03(-0.67%) |
Dec 07, 2020 | 5.184 | 5.226 | 5.012 | 5.098 | 1,480,121 | -0.09(-1.65%) |
Dec 04, 2020 | 4.909 | 5.252 | 4.909 | 5.184 | 3,691,967 | +0.32(+6.51%) |
Dec 03, 2020 | 4.952 | 4.999 | 4.867 | 4.867 | 2,097,375 | -0.03(-0.70%) |
Dec 02, 2020 | 4.798 | 4.965 | 4.738 | 4.901 | 2,290,349 | +0.10(+2.14%) |
Dec 01, 2020 | 4.961 | 5.021 | 4.772 | 4.798 | 2,599,841 | -0.09(-1.75%) |
Nov 30, 2020 | 5.064 | 5.166 | 4.867 | 4.884 | 3,134,832 | -0.26(-5.00%) |
Nov 27, 2020 | 5.106 | 5.254 | 5.094 | 5.141 | 969,794 | +0.00(+0.00%) |
Nov 25, 2020 | 5.149 | 5.295 | 5.038 | 5.141 | 1,850,885 | -0.01(-0.17%) |
Nov 24, 2020 | 4.969 | 5.269 | 4.918 | 5.149 | 3,614,769 | +0.32(+6.56%) |
Nov 23, 2020 | 4.961 | 5.021 | 4.828 | 4.832 | 2,658,792 | -0.06(-1.23%) |
Nov 20, 2020 | 4.961 | 5.004 | 4.772 | 4.892 | 3,411,148 | -0.11(-2.23%) |
Nov 19, 2020 | 5.012 | 5.046 | 4.961 | 5.004 | 1,390,051 | +0.00(+0.00%) |
Nov 18, 2020 | 5.149 | 5.166 | 5.004 | 5.004 | 1,578,119 | -0.11(-2.18%) |
Nov 17, 2020 | 5.141 | 5.192 | 4.982 | 5.115 | 2,419,462 | -0.07(-1.32%) |
Nov 16, 2020 | 5.132 | 5.243 | 5.046 | 5.184 | 2,304,634 | +0.21(+4.13%) |
Nov 13, 2020 | 4.935 | 5.063 | 4.935 | 4.978 | 1,698,002 | +0.07(+1.38%) |
Nov 12, 2020 | 5.012 | 5.071 | 4.867 | 4.910 | 1,765,336 | -0.19(-3.67%) |
Nov 11, 2020 | 5.309 | 5.352 | 5.003 | 5.097 | 1,780,331 | -0.17(-3.23%) |
Nov 10, 2020 | 5.165 | 5.394 | 5.046 | 5.267 | 2,393,999 | +0.20(+3.85%) |
Nov 09, 2020 | 5.029 | 5.326 | 4.927 | 5.071 | 2,984,916 | +0.25(+5.29%) |
Nov 06, 2020 | 4.952 | 5.063 | 4.604 | 4.816 | 2,826,708 | -0.14(-2.74%) |
Nov 05, 2020 | 4.613 | 5.037 | 4.613 | 4.952 | 3,968,872 | +0.42(+9.18%) |
Nov 04, 2020 | 4.536 | 4.681 | 4.409 | 4.536 | 2,666,916 | -0.14(-2.91%) |
Nov 03, 2020 | 4.434 | 4.791 | 4.341 | 4.672 | 3,395,474 | +0.31(+7.00%) |