Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.44 | 17.90 | 15.26 | 17.12 | 472,600 | +1.76(+11.46%) |
Jan 28, 2021 | 17.45 | 17.45 | 14.00 | 15.36 | 631,478 | -1.01(-6.17%) |
Jan 27, 2021 | 16.13 | 19.66 | 14.25 | 16.37 | 887,879 | -1.93(-10.55%) |
Jan 26, 2021 | 19.85 | 23.41 | 18.00 | 18.30 | 1,453,753 | -2.44(-11.76%) |
Jan 25, 2021 | 15.50 | 20.89 | 15.00 | 20.74 | 2,161,945 | +6.74(+48.14%) |
Jan 22, 2021 | 12.32 | 14.40 | 12.06 | 14.00 | 1,040,400 | +0.83(+6.30%) |
Jan 21, 2021 | 12.54 | 17.00 | 12.06 | 13.17 | 9,430,045 | +4.06(+44.57%) |
Jan 20, 2021 | 9.880 | 9.990 | 8.940 | 9.110 | 197,002 | -0.76(-7.70%) |
Jan 19, 2021 | 9.520 | 10.08 | 8.750 | 9.870 | 562,895 | +0.87(+9.67%) |
Jan 15, 2021 | 9.020 | 9.750 | 8.780 | 9.000 | 615,500 | +0.35(+4.05%) |
Jan 14, 2021 | 8.440 | 11.00 | 8.350 | 8.650 | 1,274,676 | +0.14(+1.65%) |
Jan 13, 2021 | 8.390 | 8.880 | 8.260 | 8.510 | 191,107 | +0.26(+3.15%) |
Jan 12, 2021 | 8.050 | 8.780 | 8.030 | 8.250 | 212,975 | +0.22(+2.74%) |
Jan 11, 2021 | 8.020 | 8.390 | 7.890 | 8.030 | 54,667 | -0.09(-1.11%) |
Jan 08, 2021 | 8.830 | 8.967 | 7.970 | 8.120 | 115,000 | -0.38(-4.47%) |
Jan 07, 2021 | 8.000 | 8.710 | 8.000 | 8.500 | 126,200 | +0.89(+11.70%) |
Jan 06, 2021 | 8.350 | 8.960 | 7.610 | 7.610 | 111,066 | -0.73(-8.75%) |
Jan 05, 2021 | 8.040 | 8.590 | 7.880 | 8.340 | 53,102 | +0.30(+3.73%) |
Jan 04, 2021 | 8.310 | 8.750 | 7.870 | 8.040 | 100,645 | -0.13(-1.59%) |
Dec 31, 2020 | 8.170 | 8.170 | 8.170 | 61,346 | -0.61(-6.95%) | |
Dec 30, 2020 | 8.010 | 8.950 | 8.010 | 8.780 | 61,346 | +0.74(+9.20%) |
Dec 29, 2020 | 8.700 | 8.865 | 7.874 | 8.040 | 100,407 | -0.86(-9.66%) |
Dec 28, 2020 | 10.00 | 10.05 | 8.850 | 8.900 | 99,871 | -1.00(-10.10%) |
Dec 24, 2020 | 9.500 | 9.900 | 9.030 | 9.900 | 69,700 | +0.32(+3.34%) |
Dec 23, 2020 | 8.250 | 9.620 | 8.150 | 9.580 | 149,970 | +1.70(+21.57%) |
Dec 22, 2020 | 8.000 | 8.030 | 7.400 | 7.880 | 68,725 | -0.02(-0.25%) |
Dec 21, 2020 | 7.880 | 8.230 | 7.565 | 7.900 | 104,442 | -0.12(-1.50%) |
Dec 18, 2020 | 7.940 | 8.210 | 7.746 | 8.020 | 69,800 | +0.15(+1.91%) |
Dec 17, 2020 | 8.150 | 8.380 | 7.780 | 7.870 | 32,940 | -0.34(-4.14%) |
Dec 16, 2020 | 8.580 | 8.804 | 8.050 | 8.210 | 49,744 | -0.22(-2.61%) |
Dec 15, 2020 | 7.720 | 8.480 | 7.720 | 8.430 | 47,720 | +0.82(+10.78%) |
Dec 14, 2020 | 7.340 | 7.800 | 7.260 | 7.610 | 54,997 | +0.21(+2.84%) |
Dec 11, 2020 | 7.510 | 7.544 | 7.360 | 7.400 | 23,200 | -0.19(-2.50%) |
Dec 10, 2020 | 7.560 | 7.843 | 7.360 | 7.590 | 26,830 | -0.01(-0.13%) |
Dec 09, 2020 | 8.500 | 8.500 | 7.560 | 7.600 | 90,920 | -0.35(-4.40%) |
Dec 08, 2020 | 7.700 | 8.200 | 7.510 | 7.950 | 56,363 | +0.13(+1.66%) |
Dec 07, 2020 | 8.040 | 8.300 | 7.700 | 7.820 | 109,661 | -0.16(-2.01%) |
Dec 04, 2020 | 8.000 | 8.350 | 7.700 | 7.980 | 86,800 | -0.01(-0.13%) |
Dec 03, 2020 | 8.000 | 8.360 | 7.870 | 7.990 | 54,105 | -0.09(-1.11%) |
Dec 02, 2020 | 7.870 | 8.600 | 7.860 | 8.080 | 91,986 | +0.09(+1.13%) |
Dec 01, 2020 | 8.530 | 8.930 | 7.850 | 7.990 | 96,422 | -1.00(-11.12%) |
Nov 30, 2020 | 10.00 | 10.20 | 8.410 | 8.990 | 114,900 | -0.89(-9.01%) |
Nov 27, 2020 | 9.000 | 10.50 | 8.770 | 9.880 | 91,300 | +0.88(+9.78%) |
Nov 25, 2020 | 9.280 | 9.370 | 8.370 | 9.000 | 82,200 | -0.28(-3.02%) |
Nov 24, 2020 | 10.71 | 11.74 | 8.570 | 9.280 | 345,877 | -1.70(-15.48%) |
Nov 23, 2020 | 7.280 | 9.590 | 7.060 | 10.98 | 304,757 | +3.24(+41.86%) |
Nov 20, 2020 | 7.180 | 8.196 | 7.130 | 7.740 | 249,000 | -0.16(-2.03%) |
Nov 19, 2020 | 6.250 | 7.950 | 6.130 | 7.900 | 439,481 | +1.30(+19.70%) |
Nov 18, 2020 | 6.800 | 8.710 | 6.520 | 6.600 | 1,642,565 | +0.06(+0.92%) |
Nov 17, 2020 | 6.150 | 6.735 | 5.982 | 6.540 | 111,662 | +0.61(+10.29%) |
Nov 16, 2020 | 6.170 | 6.300 | 5.750 | 5.930 | 81,396 | +0.33(+5.89%) |
Nov 13, 2020 | 6.000 | 6.510 | 5.600 | 5.600 | 146,500 | -0.50(-8.20%) |
Nov 12, 2020 | 6.600 | 6.800 | 5.920 | 6.100 | 32,793 | -0.41(-6.30%) |
Nov 11, 2020 | 6.140 | 6.510 | 5.810 | 6.510 | 38,594 | +0.42(+6.90%) |
Nov 10, 2020 | 5.900 | 6.170 | 5.530 | 6.090 | 19,700 | +0.28(+4.82%) |
Nov 09, 2020 | 6.210 | 6.370 | 5.568 | 5.810 | 18,517 | -0.17(-2.84%) |
Nov 06, 2020 | 6.170 | 6.170 | 5.840 | 5.980 | 11,300 | +0.03(+0.50%) |
Nov 05, 2020 | 5.680 | 6.150 | 5.502 | 5.950 | 18,751 | +0.40(+7.21%) |
Nov 04, 2020 | 5.650 | 5.824 | 5.550 | 5.550 | 15,846 | -0.05(-0.89%) |
Nov 03, 2020 | 5.784 | 5.794 | 5.510 | 5.600 | 15,761 | +0.10(+1.82%) |