Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.661 | 7.917 | 7.432 | 7.441 | 420,688 | -0.36(-4.58%) |
Jan 28, 2021 | 8.201 | 8.421 | 7.395 | 7.798 | 563,865 | -0.35(-4.27%) |
Jan 27, 2021 | 7.560 | 8.476 | 7.322 | 8.146 | 484,596 | +0.49(+6.34%) |
Jan 26, 2021 | 7.917 | 8.055 | 7.597 | 7.661 | 369,339 | -0.23(-2.90%) |
Jan 25, 2021 | 8.229 | 8.281 | 7.560 | 7.890 | 362,643 | -0.34(-4.12%) |
Jan 22, 2021 | 7.908 | 8.247 | 7.890 | 8.229 | 237,898 | +0.09(+1.13%) |
Jan 21, 2021 | 8.705 | 8.797 | 7.853 | 8.137 | 431,367 | -0.60(-6.82%) |
Jan 20, 2021 | 8.925 | 8.944 | 8.220 | 8.733 | 465,250 | -0.10(-1.14%) |
Jan 19, 2021 | 8.925 | 9.154 | 8.559 | 8.834 | 561,682 | +0.10(+1.15%) |
Jan 15, 2021 | 8.531 | 8.898 | 8.467 | 8.733 | 430,728 | +0.01(+0.11%) |
Jan 14, 2021 | 8.073 | 8.779 | 8.073 | 8.724 | 714,458 | +0.72(+9.05%) |
Jan 13, 2021 | 8.385 | 8.426 | 7.468 | 8.000 | 395,483 | -0.36(-4.28%) |
Jan 12, 2021 | 7.624 | 8.476 | 7.560 | 8.357 | 1,004,395 | +0.90(+12.04%) |
Jan 11, 2021 | 6.726 | 7.477 | 6.726 | 7.459 | 308,987 | +0.53(+7.67%) |
Jan 08, 2021 | 7.074 | 7.074 | 6.733 | 6.928 | 408,247 | -0.11(-1.56%) |
Jan 07, 2021 | 6.323 | 7.148 | 6.323 | 7.038 | 954,489 | +0.80(+12.78%) |
Jan 06, 2021 | 6.295 | 6.552 | 6.140 | 6.240 | 479,733 | -0.03(-0.44%) |
Jan 05, 2021 | 6.268 | 6.451 | 6.057 | 6.268 | 525,725 | +0.05(+0.88%) |
Jan 04, 2021 | 6.616 | 6.726 | 5.965 | 6.213 | 811,788 | -0.39(-5.96%) |
Dec 31, 2020 | 6.607 | 6.607 | 6.607 | 1,434,103 | +0.39(+6.34%) | |
Dec 30, 2020 | 5.956 | 6.616 | 5.956 | 6.213 | 1,434,103 | +0.27(+4.47%) |
Dec 29, 2020 | 6.341 | 6.341 | 5.883 | 5.947 | 248,340 | -0.33(-5.26%) |
Dec 28, 2020 | 6.085 | 6.295 | 5.956 | 6.277 | 521,460 | +0.24(+3.95%) |
Dec 24, 2020 | 6.185 | 6.195 | 5.947 | 6.039 | 181,916 | -0.15(-2.37%) |
Dec 23, 2020 | 6.305 | 6.479 | 6.094 | 6.185 | 559,398 | -0.07(-1.17%) |
Dec 22, 2020 | 6.992 | 6.992 | 6.213 | 6.259 | 629,600 | -0.70(-10.01%) |
Dec 21, 2020 | 6.763 | 7.056 | 6.561 | 6.955 | 523,700 | -0.19(-2.69%) |
Dec 18, 2020 | 7.239 | 7.459 | 7.093 | 7.148 | 1,230,527 | -0.15(-2.01%) |
Dec 17, 2020 | 7.093 | 7.514 | 6.699 | 7.294 | 549,442 | +0.26(+3.65%) |
Dec 16, 2020 | 6.534 | 7.065 | 6.433 | 7.038 | 669,180 | +0.53(+8.17%) |
Dec 15, 2020 | 6.341 | 6.644 | 6.297 | 6.506 | 416,663 | +0.23(+3.65%) |
Dec 14, 2020 | 6.130 | 6.534 | 6.085 | 6.277 | 691,511 | +0.31(+5.22%) |
Dec 11, 2020 | 6.231 | 6.231 | 5.938 | 5.965 | 429,527 | -0.26(-4.12%) |
Dec 10, 2020 | 5.498 | 6.387 | 5.397 | 6.222 | 854,849 | +0.70(+12.60%) |
Dec 09, 2020 | 5.681 | 6.085 | 5.516 | 5.526 | 851,357 | -0.07(-1.31%) |
Dec 08, 2020 | 5.315 | 5.819 | 5.205 | 5.599 | 660,944 | +0.24(+4.44%) |
Dec 07, 2020 | 5.196 | 5.434 | 5.095 | 5.361 | 326,552 | +0.11(+2.09%) |
Dec 04, 2020 | 5.315 | 5.352 | 5.067 | 5.251 | 296,609 | +0.02(+0.35%) |
Dec 03, 2020 | 5.150 | 5.361 | 5.043 | 5.232 | 387,347 | +0.09(+1.78%) |
Dec 02, 2020 | 4.783 | 5.177 | 4.683 | 5.141 | 391,455 | +0.36(+7.47%) |
Dec 01, 2020 | 4.967 | 5.058 | 4.683 | 4.783 | 518,458 | -0.06(-1.32%) |
Nov 30, 2020 | 5.122 | 5.251 | 4.829 | 4.848 | 709,655 | -0.36(-6.87%) |
Nov 27, 2020 | 5.507 | 5.507 | 5.113 | 5.205 | 447,752 | -0.31(-5.65%) |
Nov 25, 2020 | 5.370 | 5.645 | 5.109 | 5.516 | 474,597 | +0.08(+1.52%) |
Nov 24, 2020 | 5.104 | 5.562 | 5.012 | 5.434 | 744,595 | +0.45(+9.01%) |
Nov 23, 2020 | 4.793 | 5.022 | 4.618 | 4.985 | 547,783 | +0.29(+6.25%) |
Nov 20, 2020 | 4.628 | 4.747 | 4.554 | 4.692 | 187,372 | +0.01(+0.20%) |
Nov 19, 2020 | 4.527 | 4.728 | 4.389 | 4.683 | 282,959 | +0.14(+3.02%) |
Nov 18, 2020 | 4.499 | 4.921 | 4.441 | 4.545 | 463,106 | +0.05(+1.02%) |
Nov 17, 2020 | 4.380 | 4.626 | 4.243 | 4.499 | 425,242 | +0.12(+2.72%) |
Nov 16, 2020 | 4.270 | 4.527 | 4.160 | 4.380 | 643,952 | +0.27(+6.46%) |
Nov 13, 2020 | 4.032 | 4.197 | 4.004 | 4.114 | 161,291 | +0.13(+3.22%) |
Nov 12, 2020 | 4.289 | 4.289 | 3.895 | 3.986 | 277,440 | -0.29(-6.85%) |
Nov 11, 2020 | 4.069 | 4.298 | 4.004 | 4.279 | 292,221 | +0.21(+5.18%) |
Nov 10, 2020 | 4.179 | 4.234 | 3.977 | 4.069 | 297,763 | -0.02(-0.45%) |
Nov 09, 2020 | 4.059 | 4.389 | 3.968 | 4.087 | 587,784 | +0.38(+10.40%) |
Nov 06, 2020 | 3.794 | 3.858 | 3.560 | 3.702 | 419,706 | -0.06(-1.70%) |
Nov 05, 2020 | 3.446 | 3.867 | 3.354 | 3.766 | 689,014 | +0.32(+9.31%) |
Nov 04, 2020 | 3.629 | 3.629 | 3.391 | 3.446 | 624,033 | -0.26(-6.93%) |
Nov 03, 2020 | 3.766 | 3.849 | 3.574 | 3.702 | 395,975 | +0.02(+0.50%) |