Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.180 | 9.350 | 8.530 | 8.880 | 312,800 | -0.27(-2.95%) |
Jan 28, 2021 | 9.570 | 9.980 | 8.960 | 9.150 | 278,824 | -0.20(-2.14%) |
Jan 27, 2021 | 10.41 | 10.84 | 9.300 | 9.350 | 569,731 | -1.53(-14.06%) |
Jan 26, 2021 | 10.02 | 11.00 | 9.470 | 10.88 | 747,617 | +1.50(+15.99%) |
Jan 25, 2021 | 8.620 | 10.45 | 8.480 | 9.380 | 1,136,248 | +1.47(+18.58%) |
Jan 22, 2021 | 7.800 | 8.050 | 7.520 | 7.910 | 188,400 | +0.19(+2.46%) |
Jan 21, 2021 | 7.500 | 8.090 | 7.190 | 7.720 | 287,706 | +0.18(+2.39%) |
Jan 20, 2021 | 7.920 | 8.120 | 6.680 | 7.540 | 850,001 | -0.57(-7.03%) |
Jan 19, 2021 | 7.350 | 8.660 | 7.300 | 8.110 | 1,990,162 | +2.04(+33.72%) |
Jan 15, 2021 | 5.140 | 6.190 | 5.120 | 6.065 | 708,300 | +1.03(+20.34%) |
Jan 14, 2021 | 4.770 | 5.200 | 4.700 | 5.040 | 257,332 | +0.28(+5.88%) |
Jan 13, 2021 | 4.780 | 4.830 | 4.650 | 4.760 | 88,990 | +0.02(+0.42%) |
Jan 12, 2021 | 4.480 | 4.760 | 4.430 | 4.740 | 153,446 | +0.31(+7.00%) |
Jan 11, 2021 | 4.590 | 4.650 | 4.360 | 4.430 | 106,803 | -0.23(-4.94%) |
Jan 08, 2021 | 4.690 | 4.780 | 4.607 | 4.660 | 97,800 | +0.05(+1.08%) |
Jan 07, 2021 | 4.330 | 4.720 | 4.330 | 4.610 | 121,567 | +0.33(+7.71%) |
Jan 06, 2021 | 4.550 | 4.550 | 4.260 | 4.280 | 175,171 | -0.26(-5.73%) |
Jan 05, 2021 | 4.250 | 4.670 | 4.223 | 4.540 | 246,576 | +0.29(+6.82%) |
Jan 04, 2021 | 4.200 | 4.270 | 4.020 | 4.250 | 156,836 | +0.03(+0.71%) |
Dec 31, 2020 | 4.220 | 4.220 | 4.220 | 201,503 | -0.05(-1.17%) | |
Dec 30, 2020 | 4.180 | 4.330 | 4.090 | 4.270 | 201,503 | +0.17(+4.15%) |
Dec 29, 2020 | 4.330 | 4.330 | 3.940 | 4.100 | 252,511 | -0.25(-5.75%) |
Dec 28, 2020 | 4.400 | 4.500 | 4.320 | 4.350 | 100,763 | +0.04(+0.93%) |
Dec 24, 2020 | 4.620 | 4.620 | 4.230 | 4.310 | 119,800 | -0.05(-1.15%) |
Dec 23, 2020 | 4.570 | 4.570 | 4.340 | 4.360 | 174,193 | -0.15(-3.33%) |
Dec 22, 2020 | 4.600 | 4.680 | 4.410 | 4.510 | 138,966 | -0.06(-1.31%) |
Dec 21, 2020 | 4.190 | 4.630 | 4.170 | 4.570 | 171,289 | +0.34(+8.04%) |
Dec 18, 2020 | 4.640 | 4.734 | 4.230 | 4.230 | 307,500 | -0.37(-8.04%) |
Dec 17, 2020 | 4.870 | 4.870 | 4.460 | 4.600 | 254,545 | -0.21(-4.37%) |
Dec 16, 2020 | 4.360 | 4.830 | 4.360 | 4.810 | 385,766 | +0.49(+11.34%) |
Dec 15, 2020 | 4.580 | 4.580 | 4.070 | 4.320 | 307,653 | +0.07(+1.65%) |
Dec 14, 2020 | 3.990 | 4.590 | 3.860 | 4.250 | 487,766 | +0.48(+12.73%) |
Dec 11, 2020 | 3.740 | 3.850 | 3.675 | 3.770 | 132,700 | +0.05(+1.34%) |
Dec 10, 2020 | 3.880 | 3.900 | 3.680 | 3.720 | 346,993 | +0.13(+3.62%) |
Dec 09, 2020 | 3.660 | 3.680 | 3.540 | 3.590 | 140,954 | -0.06(-1.64%) |
Dec 08, 2020 | 3.720 | 3.720 | 3.610 | 3.650 | 90,424 | -0.05(-1.35%) |
Dec 07, 2020 | 3.550 | 3.790 | 3.530 | 3.700 | 155,743 | +0.15(+4.23%) |
Dec 04, 2020 | 3.520 | 3.600 | 3.450 | 3.550 | 94,100 | +0.05(+1.43%) |
Dec 03, 2020 | 3.470 | 3.630 | 3.450 | 3.500 | 117,309 | +0.08(+2.34%) |
Dec 02, 2020 | 3.670 | 3.740 | 3.410 | 3.420 | 276,518 | -0.27(-7.32%) |
Dec 01, 2020 | 3.800 | 3.930 | 3.670 | 3.690 | 161,396 | -0.03(-0.81%) |
Nov 30, 2020 | 3.900 | 3.950 | 3.700 | 3.720 | 126,094 | -0.18(-4.62%) |
Nov 27, 2020 | 3.930 | 3.930 | 3.790 | 3.900 | 32,800 | +0.01(+0.26%) |
Nov 25, 2020 | 3.850 | 3.950 | 3.790 | 3.890 | 113,000 | +0.06(+1.57%) |
Nov 24, 2020 | 3.840 | 3.895 | 3.680 | 3.830 | 128,082 | +0.05(+1.32%) |
Nov 23, 2020 | 3.750 | 3.910 | 3.670 | 3.780 | 174,207 | +0.03(+0.80%) |
Nov 20, 2020 | 3.570 | 3.750 | 3.550 | 3.750 | 137,100 | +0.16(+4.46%) |
Nov 19, 2020 | 3.550 | 3.650 | 3.470 | 3.590 | 108,608 | +0.09(+2.57%) |
Nov 18, 2020 | 3.420 | 3.640 | 3.420 | 3.500 | 130,039 | +0.08(+2.34%) |
Nov 17, 2020 | 3.600 | 3.607 | 3.380 | 3.420 | 127,381 | -0.16(-4.47%) |
Nov 16, 2020 | 3.370 | 3.640 | 3.300 | 3.580 | 147,672 | +0.20(+5.92%) |
Nov 13, 2020 | 3.370 | 3.423 | 3.280 | 3.380 | 113,100 | +0.04(+1.20%) |
Nov 12, 2020 | 3.430 | 3.480 | 3.310 | 3.340 | 98,615 | -0.14(-4.02%) |
Nov 11, 2020 | 3.360 | 3.490 | 3.270 | 3.480 | 233,979 | +0.19(+5.78%) |
Nov 10, 2020 | 3.330 | 3.452 | 3.240 | 3.290 | 108,003 | -0.01(-0.30%) |
Nov 09, 2020 | 3.520 | 3.760 | 3.210 | 3.300 | 199,638 | -0.19(-5.44%) |
Nov 06, 2020 | 3.570 | 3.820 | 3.360 | 3.490 | 451,400 | -0.10(-2.79%) |
Nov 05, 2020 | 3.440 | 3.610 | 3.370 | 3.590 | 88,048 | +0.17(+4.97%) |
Nov 04, 2020 | 3.420 | 3.495 | 3.345 | 3.420 | 101,494 | -0.01(-0.29%) |
Nov 03, 2020 | 3.400 | 3.470 | 3.280 | 3.430 | 65,946 | +0.10(+3.00%) |