Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.087 | 8.700 | 7.961 | 8.165 | 3,942,408 | -0.07(-0.83%) |
Jan 28, 2021 | 8.155 | 8.418 | 7.785 | 8.233 | 3,824,427 | +0.18(+2.17%) |
Jan 27, 2021 | 7.863 | 8.720 | 7.854 | 8.058 | 4,770,853 | -0.18(-2.13%) |
Jan 26, 2021 | 8.788 | 9.051 | 8.184 | 8.233 | 3,940,246 | -0.49(-5.58%) |
Jan 25, 2021 | 8.584 | 9.148 | 8.330 | 8.720 | 4,921,525 | +0.04(+0.45%) |
Jan 22, 2021 | 7.815 | 8.778 | 7.552 | 8.681 | 4,416,212 | +0.64(+7.99%) |
Jan 21, 2021 | 8.399 | 8.584 | 7.844 | 8.039 | 4,402,511 | -0.39(-4.62%) |
Jan 20, 2021 | 8.749 | 8.759 | 8.097 | 8.428 | 3,754,309 | -0.11(-1.25%) |
Jan 19, 2021 | 8.389 | 8.788 | 8.262 | 8.535 | 4,649,837 | +0.31(+3.79%) |
Jan 15, 2021 | 8.350 | 8.564 | 8.000 | 8.223 | 5,618,448 | -0.42(-4.84%) |
Jan 14, 2021 | 9.138 | 9.372 | 8.603 | 8.642 | 6,108,364 | -0.50(-5.43%) |
Jan 13, 2021 | 10.12 | 10.12 | 8.983 | 9.138 | 7,283,337 | -0.95(-9.45%) |
Jan 12, 2021 | 9.313 | 10.11 | 9.158 | 10.09 | 6,424,084 | +1.10(+12.23%) |
Jan 11, 2021 | 7.970 | 9.284 | 7.902 | 8.992 | 8,063,178 | +0.80(+9.74%) |
Jan 08, 2021 | 8.535 | 8.554 | 8.107 | 8.194 | 5,137,553 | -0.09(-1.06%) |
Jan 07, 2021 | 7.893 | 8.584 | 7.863 | 8.282 | 7,078,192 | +0.60(+7.86%) |
Jan 06, 2021 | 7.406 | 7.893 | 7.124 | 7.678 | 8,511,067 | +0.24(+3.27%) |
Jan 05, 2021 | 6.345 | 7.532 | 6.297 | 7.435 | 13,972,122 | +1.25(+20.13%) |
Jan 04, 2021 | 6.005 | 6.219 | 5.732 | 6.189 | 7,879,534 | +0.23(+3.92%) |
Dec 31, 2020 | 5.956 | 5.956 | 5.956 | 4,461,426 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.654 | 6.014 | 5.557 | 5.956 | 4,461,426 | +0.31(+5.52%) |
Dec 29, 2020 | 5.761 | 5.820 | 5.489 | 5.644 | 3,094,092 | -0.05(-0.85%) |
Dec 28, 2020 | 5.888 | 6.043 | 5.586 | 5.693 | 3,962,961 | -0.17(-2.82%) |
Dec 24, 2020 | 5.868 | 5.907 | 5.615 | 5.859 | 2,715,716 | +0.02(+0.33%) |
Dec 23, 2020 | 5.372 | 5.946 | 5.353 | 5.839 | 5,659,160 | +0.58(+11.11%) |
Dec 22, 2020 | 5.411 | 5.537 | 5.207 | 5.255 | 3,628,280 | -0.17(-3.05%) |
Dec 21, 2020 | 4.983 | 5.440 | 4.924 | 5.421 | 7,384,755 | -0.20(-3.63%) |
Dec 18, 2020 | 5.752 | 6.005 | 5.606 | 5.625 | 11,074,029 | -0.18(-3.18%) |
Dec 17, 2020 | 5.713 | 5.849 | 5.557 | 5.810 | 4,548,117 | +0.14(+2.40%) |
Dec 16, 2020 | 5.761 | 5.888 | 5.567 | 5.674 | 5,739,877 | -0.05(-0.85%) |
Dec 15, 2020 | 5.936 | 5.975 | 5.547 | 5.722 | 6,995,549 | -0.10(-1.67%) |
Dec 14, 2020 | 6.803 | 6.900 | 5.703 | 5.820 | 14,189,671 | -0.67(-10.34%) |
Dec 11, 2020 | 6.472 | 6.569 | 6.063 | 6.491 | 10,739,972 | +0.20(+3.25%) |
Dec 10, 2020 | 5.518 | 6.345 | 5.421 | 6.287 | 13,050,261 | +0.87(+15.98%) |
Dec 09, 2020 | 5.353 | 5.907 | 5.197 | 5.421 | 14,660,528 | +0.25(+4.90%) |
Dec 08, 2020 | 4.652 | 5.177 | 4.652 | 5.168 | 9,961,645 | +0.50(+10.62%) |
Dec 07, 2020 | 4.652 | 4.895 | 4.525 | 4.671 | 6,724,956 | -0.07(-1.44%) |
Dec 04, 2020 | 4.360 | 4.854 | 4.360 | 4.739 | 10,901,504 | +0.49(+11.44%) |
Dec 03, 2020 | 4.224 | 4.370 | 4.039 | 4.253 | 7,611,807 | +0.16(+3.80%) |
Dec 02, 2020 | 3.873 | 4.428 | 3.834 | 4.097 | 11,836,221 | +0.09(+2.18%) |
Dec 01, 2020 | 4.233 | 4.331 | 3.805 | 4.010 | 8,909,634 | -0.11(-2.60%) |
Nov 30, 2020 | 4.311 | 4.418 | 4.107 | 4.117 | 7,038,882 | -0.30(-6.83%) |
Nov 27, 2020 | 4.516 | 4.564 | 4.360 | 4.418 | 3,679,457 | -0.14(-2.99%) |
Nov 25, 2020 | 4.477 | 4.652 | 4.078 | 4.555 | 10,147,999 | +0.08(+1.74%) |
Nov 24, 2020 | 4.418 | 4.584 | 4.136 | 4.477 | 11,351,963 | +0.48(+11.92%) |
Nov 23, 2020 | 3.718 | 4.058 | 3.669 | 4.000 | 12,946,332 | +0.48(+13.54%) |
Nov 20, 2020 | 3.387 | 3.620 | 3.319 | 3.523 | 9,675,839 | +0.18(+5.54%) |
Nov 19, 2020 | 2.978 | 3.367 | 2.958 | 3.338 | 10,241,544 | +0.29(+9.58%) |
Nov 18, 2020 | 3.299 | 3.737 | 3.017 | 3.046 | 20,088,174 | -0.05(-1.57%) |
Nov 17, 2020 | 2.482 | 3.163 | 2.423 | 3.095 | 13,517,540 | +0.55(+21.84%) |
Nov 16, 2020 | 2.667 | 2.667 | 2.491 | 2.540 | 5,886,045 | +0.24(+10.59%) |
Nov 13, 2020 | 2.092 | 2.297 | 2.075 | 2.297 | 5,921,370 | +0.18(+8.26%) |
Nov 12, 2020 | 2.209 | 2.287 | 2.102 | 2.122 | 3,875,590 | -0.14(-6.03%) |
Nov 11, 2020 | 2.219 | 2.345 | 2.199 | 2.258 | 4,552,435 | +0.05(+2.20%) |
Nov 10, 2020 | 2.238 | 2.238 | 2.034 | 2.209 | 6,991,978 | +0.00(+0.00%) |
Nov 09, 2020 | 2.083 | 2.326 | 2.034 | 2.209 | 11,419,112 | +0.46(+26.11%) |
Nov 06, 2020 | 1.781 | 1.869 | 1.723 | 1.752 | 2,603,199 | -0.06(-3.23%) |
Nov 05, 2020 | 1.771 | 1.917 | 1.761 | 1.810 | 4,349,916 | +0.05(+2.76%) |
Nov 04, 2020 | 1.752 | 1.830 | 1.664 | 1.761 | 4,306,071 | -0.03(-1.63%) |
Nov 03, 2020 | 1.791 | 1.888 | 1.664 | 1.791 | 7,307,363 | +0.06(+3.37%) |