Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.434 | 9.201 | 7.906 | 7.957 | 6,906,734 | +0.06(+0.76%) |
Jan 28, 2021 | 8.817 | 9.039 | 7.309 | 7.897 | 11,279,527 | -1.31(-14.25%) |
Jan 27, 2021 | 12.13 | 13.20 | 8.281 | 9.209 | 37,011,752 | -2.40(-20.69%) |
Jan 26, 2021 | 6.492 | 12.26 | 6.185 | 11.61 | 55,217,916 | +5.20(+81.01%) |
Jan 25, 2021 | 6.074 | 6.517 | 6.023 | 6.415 | 3,647,288 | +0.29(+4.73%) |
Jan 22, 2021 | 5.904 | 6.142 | 5.840 | 6.125 | 1,520,561 | +0.12(+1.99%) |
Jan 21, 2021 | 6.015 | 6.168 | 5.912 | 6.006 | 1,981,800 | -0.06(-0.98%) |
Jan 20, 2021 | 6.032 | 6.172 | 5.929 | 6.066 | 1,846,250 | +0.06(+0.99%) |
Jan 19, 2021 | 6.449 | 6.492 | 6.006 | 6.006 | 2,213,460 | -0.33(-5.24%) |
Jan 15, 2021 | 6.441 | 6.602 | 5.929 | 6.338 | 3,447,028 | -0.25(-3.75%) |
Jan 14, 2021 | 6.185 | 6.943 | 6.168 | 6.585 | 5,282,846 | +0.43(+6.92%) |
Jan 13, 2021 | 6.432 | 6.534 | 6.151 | 6.159 | 3,386,588 | -0.32(-4.87%) |
Jan 12, 2021 | 6.057 | 6.492 | 5.946 | 6.475 | 3,305,155 | +0.42(+6.89%) |
Jan 11, 2021 | 5.452 | 6.049 | 5.350 | 6.057 | 2,131,023 | +0.17(+2.89%) |
Jan 08, 2021 | 5.946 | 6.057 | 5.776 | 5.887 | 1,655,902 | -0.02(-0.29%) |
Jan 07, 2021 | 5.921 | 6.023 | 5.725 | 5.904 | 2,327,690 | -0.02(-0.29%) |
Jan 06, 2021 | 5.861 | 6.108 | 5.691 | 5.921 | 4,752,420 | +0.10(+1.76%) |
Jan 05, 2021 | 5.367 | 5.870 | 5.350 | 5.819 | 2,942,866 | +0.43(+7.90%) |
Jan 04, 2021 | 5.273 | 5.546 | 5.239 | 5.393 | 2,914,666 | +0.14(+2.76%) |
Dec 31, 2020 | 5.248 | 5.248 | 5.248 | 5,315,120 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.359 | 5.444 | 5.026 | 5.256 | 5,315,120 | -0.20(-3.74%) |
Dec 29, 2020 | 4.694 | 5.597 | 4.524 | 5.461 | 24,933,606 | +0.86(+18.70%) |
Dec 28, 2020 | 4.779 | 4.813 | 4.583 | 4.600 | 1,612,202 | -0.11(-2.35%) |
Dec 24, 2020 | 4.822 | 4.822 | 4.643 | 4.711 | 813,454 | -0.06(-1.25%) |
Dec 23, 2020 | 4.652 | 4.779 | 4.643 | 4.771 | 1,562,304 | +0.13(+2.75%) |
Dec 22, 2020 | 4.575 | 4.660 | 4.498 | 4.643 | 1,516,642 | +0.09(+1.87%) |
Dec 21, 2020 | 4.430 | 4.634 | 4.413 | 4.558 | 1,966,234 | +0.03(+0.56%) |
Dec 18, 2020 | 4.728 | 4.796 | 4.515 | 4.532 | 4,008,229 | -0.17(-3.62%) |
Dec 17, 2020 | 4.805 | 4.822 | 4.703 | 4.703 | 1,954,444 | -0.09(-1.78%) |
Dec 16, 2020 | 4.924 | 4.941 | 4.779 | 4.788 | 1,490,626 | -0.13(-2.60%) |
Dec 15, 2020 | 4.711 | 4.945 | 4.677 | 4.916 | 1,969,638 | +0.27(+5.87%) |
Dec 14, 2020 | 4.967 | 4.984 | 4.634 | 4.643 | 2,570,325 | -0.28(-5.71%) |
Dec 11, 2020 | 4.890 | 4.962 | 4.771 | 4.924 | 2,083,171 | -0.01(-0.17%) |
Dec 10, 2020 | 4.813 | 4.975 | 4.813 | 4.933 | 2,147,167 | +0.09(+1.94%) |
Dec 09, 2020 | 5.086 | 5.180 | 4.822 | 4.839 | 2,918,344 | -0.20(-3.89%) |
Dec 08, 2020 | 5.001 | 5.129 | 5.001 | 5.035 | 1,544,084 | -0.03(-0.67%) |
Dec 07, 2020 | 5.154 | 5.197 | 4.984 | 5.069 | 1,488,559 | -0.09(-1.65%) |
Dec 04, 2020 | 4.882 | 5.222 | 4.882 | 5.154 | 3,713,015 | +0.32(+6.51%) |
Dec 03, 2020 | 4.924 | 4.970 | 4.839 | 4.839 | 2,109,332 | -0.03(-0.70%) |
Dec 02, 2020 | 4.771 | 4.937 | 4.711 | 4.873 | 2,303,406 | +0.10(+2.14%) |
Dec 01, 2020 | 4.933 | 4.992 | 4.745 | 4.771 | 2,614,663 | -0.09(-1.75%) |
Nov 30, 2020 | 5.035 | 5.137 | 4.839 | 4.856 | 3,152,704 | -0.26(-5.00%) |
Nov 27, 2020 | 5.077 | 5.224 | 5.065 | 5.112 | 975,323 | +0.00(+0.00%) |
Nov 25, 2020 | 5.120 | 5.265 | 5.009 | 5.112 | 1,861,437 | -0.01(-0.17%) |
Nov 24, 2020 | 4.941 | 5.239 | 4.890 | 5.120 | 3,635,377 | +0.32(+6.56%) |
Nov 23, 2020 | 4.933 | 4.992 | 4.801 | 4.805 | 2,673,950 | -0.06(-1.23%) |
Nov 20, 2020 | 4.933 | 4.975 | 4.745 | 4.864 | 3,430,595 | -0.11(-2.23%) |
Nov 19, 2020 | 4.984 | 5.018 | 4.933 | 4.975 | 1,397,976 | +0.00(+0.00%) |
Nov 18, 2020 | 5.120 | 5.137 | 4.975 | 4.975 | 1,587,116 | -0.11(-2.18%) |
Nov 17, 2020 | 5.112 | 5.163 | 4.954 | 5.086 | 2,433,256 | -0.07(-1.32%) |
Nov 16, 2020 | 5.103 | 5.214 | 5.018 | 5.154 | 2,317,772 | +0.20(+4.13%) |
Nov 13, 2020 | 4.907 | 5.034 | 4.907 | 4.950 | 1,707,682 | +0.07(+1.38%) |
Nov 12, 2020 | 4.983 | 5.043 | 4.840 | 4.882 | 1,775,400 | -0.19(-3.67%) |
Nov 11, 2020 | 5.279 | 5.321 | 4.975 | 5.068 | 1,790,481 | -0.17(-3.23%) |
Nov 10, 2020 | 5.135 | 5.364 | 5.017 | 5.237 | 2,407,647 | +0.19(+3.85%) |
Nov 09, 2020 | 5.000 | 5.296 | 4.899 | 5.043 | 3,001,933 | +0.25(+5.29%) |
Nov 06, 2020 | 4.924 | 5.034 | 4.578 | 4.789 | 2,842,823 | -0.14(-2.74%) |
Nov 05, 2020 | 4.586 | 5.009 | 4.586 | 4.924 | 3,991,499 | +0.41(+9.18%) |
Nov 04, 2020 | 4.510 | 4.654 | 4.384 | 4.510 | 2,682,120 | -0.14(-2.91%) |
Nov 03, 2020 | 4.409 | 4.764 | 4.316 | 4.646 | 3,414,831 | +0.30(+7.00%) |