Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.541 | 9.317 | 8.006 | 8.058 | 6,820,252 | +0.06(+0.76%) |
Jan 28, 2021 | 8.929 | 9.154 | 7.402 | 7.997 | 11,138,292 | -1.33(-14.25%) |
Jan 27, 2021 | 12.29 | 13.37 | 8.386 | 9.326 | 36,548,312 | -2.43(-20.69%) |
Jan 26, 2021 | 6.574 | 12.41 | 6.263 | 11.76 | 54,526,508 | +5.26(+81.01%) |
Jan 25, 2021 | 6.151 | 6.600 | 6.099 | 6.496 | 3,601,619 | +0.29(+4.73%) |
Jan 22, 2021 | 5.979 | 6.220 | 5.914 | 6.203 | 1,501,521 | +0.12(+1.99%) |
Jan 21, 2021 | 6.091 | 6.246 | 5.987 | 6.082 | 1,956,985 | -0.06(-0.98%) |
Jan 20, 2021 | 6.108 | 6.250 | 6.005 | 6.143 | 1,823,133 | +0.06(+0.99%) |
Jan 19, 2021 | 6.531 | 6.574 | 6.082 | 6.082 | 2,185,744 | -0.34(-5.24%) |
Jan 15, 2021 | 6.522 | 6.686 | 6.005 | 6.419 | 3,403,866 | -0.25(-3.75%) |
Jan 14, 2021 | 6.263 | 7.031 | 6.246 | 6.669 | 5,216,697 | +0.43(+6.92%) |
Jan 13, 2021 | 6.514 | 6.617 | 6.229 | 6.237 | 3,344,183 | -0.32(-4.87%) |
Jan 12, 2021 | 6.134 | 6.574 | 6.022 | 6.557 | 3,263,770 | +0.42(+6.89%) |
Jan 11, 2021 | 5.521 | 6.125 | 5.418 | 6.134 | 2,104,339 | +0.17(+2.89%) |
Jan 08, 2021 | 6.022 | 6.134 | 5.849 | 5.961 | 1,635,168 | -0.02(-0.29%) |
Jan 07, 2021 | 5.996 | 6.099 | 5.798 | 5.979 | 2,298,544 | -0.02(-0.29%) |
Jan 06, 2021 | 5.936 | 6.186 | 5.763 | 5.996 | 4,692,913 | +0.10(+1.76%) |
Jan 05, 2021 | 5.435 | 5.944 | 5.418 | 5.892 | 2,906,017 | +0.43(+7.90%) |
Jan 04, 2021 | 5.340 | 5.616 | 5.306 | 5.461 | 2,878,170 | +0.15(+2.76%) |
Dec 31, 2020 | 5.314 | 5.314 | 5.314 | 5,248,567 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.427 | 5.513 | 5.090 | 5.323 | 5,248,567 | -0.21(-3.74%) |
Dec 29, 2020 | 4.754 | 5.668 | 4.581 | 5.530 | 24,621,402 | +0.87(+18.70%) |
Dec 28, 2020 | 4.840 | 4.874 | 4.641 | 4.659 | 1,592,015 | -0.11(-2.35%) |
Dec 24, 2020 | 4.883 | 4.883 | 4.702 | 4.771 | 803,269 | -0.06(-1.25%) |
Dec 23, 2020 | 4.710 | 4.840 | 4.702 | 4.831 | 1,542,742 | +0.13(+2.75%) |
Dec 22, 2020 | 4.633 | 4.719 | 4.555 | 4.702 | 1,497,651 | +0.09(+1.87%) |
Dec 21, 2020 | 4.486 | 4.693 | 4.469 | 4.616 | 1,941,614 | +0.03(+0.56%) |
Dec 18, 2020 | 4.788 | 4.857 | 4.572 | 4.590 | 3,958,041 | -0.17(-3.62%) |
Dec 17, 2020 | 4.866 | 4.883 | 4.762 | 4.762 | 1,929,972 | -0.09(-1.78%) |
Dec 16, 2020 | 4.987 | 5.004 | 4.840 | 4.849 | 1,471,962 | -0.13(-2.60%) |
Dec 15, 2020 | 4.771 | 5.008 | 4.736 | 4.978 | 1,944,976 | +0.28(+5.87%) |
Dec 14, 2020 | 5.030 | 5.047 | 4.693 | 4.702 | 2,538,141 | -0.28(-5.71%) |
Dec 11, 2020 | 4.952 | 5.025 | 4.831 | 4.987 | 2,057,087 | -0.01(-0.17%) |
Dec 10, 2020 | 4.874 | 5.038 | 4.874 | 4.995 | 2,120,282 | +0.09(+1.94%) |
Dec 09, 2020 | 5.150 | 5.245 | 4.883 | 4.900 | 2,881,802 | -0.20(-3.89%) |
Dec 08, 2020 | 5.064 | 5.194 | 5.064 | 5.099 | 1,524,750 | -0.03(-0.67%) |
Dec 07, 2020 | 5.219 | 5.263 | 5.047 | 5.133 | 1,469,920 | -0.09(-1.65%) |
Dec 04, 2020 | 4.943 | 5.288 | 4.943 | 5.219 | 3,666,523 | +0.32(+6.51%) |
Dec 03, 2020 | 4.987 | 5.033 | 4.900 | 4.900 | 2,082,920 | -0.03(-0.70%) |
Dec 02, 2020 | 4.831 | 4.999 | 4.771 | 4.935 | 2,274,564 | +0.10(+2.14%) |
Dec 01, 2020 | 4.995 | 5.056 | 4.805 | 4.831 | 2,581,924 | -0.09(-1.75%) |
Nov 30, 2020 | 5.099 | 5.202 | 4.900 | 4.918 | 3,113,228 | -0.26(-5.00%) |
Nov 27, 2020 | 5.142 | 5.290 | 5.129 | 5.176 | 963,111 | +0.00(+0.00%) |
Nov 25, 2020 | 5.185 | 5.332 | 5.073 | 5.176 | 1,838,129 | -0.01(-0.17%) |
Nov 24, 2020 | 5.004 | 5.306 | 4.952 | 5.185 | 3,589,857 | +0.32(+6.56%) |
Nov 23, 2020 | 4.995 | 5.056 | 4.861 | 4.866 | 2,640,469 | -0.06(-1.23%) |
Nov 20, 2020 | 4.995 | 5.038 | 4.805 | 4.926 | 3,387,639 | -0.11(-2.23%) |
Nov 19, 2020 | 5.047 | 5.081 | 4.995 | 5.038 | 1,380,471 | +0.00(+0.00%) |
Nov 18, 2020 | 5.185 | 5.202 | 5.038 | 5.038 | 1,567,243 | -0.11(-2.18%) |
Nov 17, 2020 | 5.176 | 5.228 | 5.017 | 5.150 | 2,402,788 | -0.07(-1.32%) |
Nov 16, 2020 | 5.168 | 5.280 | 5.081 | 5.219 | 2,288,751 | +0.21(+4.13%) |
Nov 13, 2020 | 4.970 | 5.098 | 4.970 | 5.012 | 1,686,300 | +0.07(+1.38%) |
Nov 12, 2020 | 5.047 | 5.107 | 4.901 | 4.944 | 1,753,170 | -0.19(-3.67%) |
Nov 11, 2020 | 5.346 | 5.389 | 5.038 | 5.132 | 1,768,062 | -0.17(-3.23%) |
Nov 10, 2020 | 5.201 | 5.432 | 5.081 | 5.303 | 2,377,499 | +0.20(+3.85%) |
Nov 09, 2020 | 5.064 | 5.363 | 4.961 | 5.107 | 2,964,345 | +0.26(+5.29%) |
Nov 06, 2020 | 4.987 | 5.098 | 4.636 | 4.850 | 2,807,227 | -0.14(-2.74%) |
Nov 05, 2020 | 4.645 | 5.072 | 4.645 | 4.987 | 3,941,520 | +0.42(+9.18%) |
Nov 04, 2020 | 4.568 | 4.713 | 4.439 | 4.568 | 2,648,536 | -0.14(-2.91%) |
Nov 03, 2020 | 4.465 | 4.824 | 4.371 | 4.705 | 3,372,073 | +0.31(+7.00%) |