Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.41 | 14.20 | 12.33 | 12.66 | 26,893,100 | +0.43(+3.52%) |
Jan 28, 2021 | 13.62 | 14.10 | 11.76 | 12.23 | 31,221,924 | -3.00(-19.70%) |
Jan 27, 2021 | 10.74 | 17.03 | 10.45 | 15.23 | 109,724,912 | +4.81(+46.16%) |
Jan 26, 2021 | 9.340 | 10.72 | 9.320 | 10.42 | 25,438,250 | +1.14(+12.28%) |
Jan 25, 2021 | 9.510 | 9.700 | 8.760 | 9.280 | 20,760,792 | -0.36(-3.73%) |
Jan 22, 2021 | 9.840 | 9.969 | 9.390 | 9.640 | 14,027,300 | -0.34(-3.41%) |
Jan 21, 2021 | 9.910 | 10.39 | 9.800 | 9.980 | 17,672,114 | -0.05(-0.50%) |
Jan 20, 2021 | 10.05 | 10.61 | 9.670 | 10.03 | 22,760,308 | +0.60(+6.36%) |
Jan 19, 2021 | 9.990 | 10.78 | 9.320 | 9.430 | 39,727,884 | -0.07(-0.74%) |
Jan 15, 2021 | 8.150 | 9.740 | 8.020 | 9.500 | 56,077,500 | +1.51(+18.90%) |
Jan 14, 2021 | 7.280 | 8.300 | 7.250 | 7.990 | 23,106,236 | +0.72(+9.90%) |
Jan 13, 2021 | 7.310 | 7.470 | 7.230 | 7.270 | 6,339,328 | -0.17(-2.28%) |
Jan 12, 2021 | 7.190 | 7.460 | 7.070 | 7.440 | 6,464,724 | +0.26(+3.62%) |
Jan 11, 2021 | 7.270 | 7.570 | 7.170 | 7.180 | 8,334,578 | -0.26(-3.49%) |
Jan 08, 2021 | 7.630 | 7.724 | 7.320 | 7.440 | 9,939,600 | +0.05(+0.68%) |
Jan 07, 2021 | 7.120 | 7.420 | 7.080 | 7.390 | 9,629,696 | +0.36(+5.12%) |
Jan 06, 2021 | 6.970 | 7.300 | 6.910 | 7.030 | 9,909,746 | -0.04(-0.57%) |
Jan 05, 2021 | 6.960 | 7.080 | 6.820 | 7.070 | 6,259,369 | +0.00(+0.00%) |
Jan 04, 2021 | 6.830 | 7.140 | 6.570 | 7.070 | 10,277,745 | +0.25(+3.59%) |
Dec 31, 2020 | 6.825 | 6.825 | 6.825 | 13,037,647 | -0.42(-5.73%) | |
Dec 30, 2020 | 6.920 | 7.300 | 6.900 | 7.240 | 13,037,647 | +0.37(+5.39%) |
Dec 29, 2020 | 7.310 | 7.440 | 6.700 | 6.870 | 20,161,312 | -0.58(-7.79%) |
Dec 28, 2020 | 7.940 | 8.220 | 7.370 | 7.450 | 13,943,735 | -0.44(-5.58%) |
Dec 24, 2020 | 8.560 | 8.610 | 7.810 | 7.890 | 14,309,400 | -0.67(-7.83%) |
Dec 23, 2020 | 7.690 | 8.880 | 7.550 | 8.560 | 43,366,084 | +1.34(+18.56%) |
Dec 22, 2020 | 7.650 | 7.740 | 7.120 | 7.220 | 11,585,242 | -0.39(-5.12%) |
Dec 21, 2020 | 7.260 | 7.660 | 7.250 | 7.610 | 10,722,857 | +0.26(+3.54%) |
Dec 18, 2020 | 7.200 | 7.580 | 7.120 | 7.350 | 18,564,500 | +0.13(+1.80%) |
Dec 17, 2020 | 7.050 | 7.290 | 6.580 | 7.220 | 10,905,901 | +0.17(+2.41%) |
Dec 16, 2020 | 7.050 | 7.260 | 6.960 | 7.050 | 8,266,157 | +0.02(+0.28%) |
Dec 15, 2020 | 7.400 | 7.500 | 6.940 | 7.030 | 11,169,121 | -0.46(-6.14%) |
Dec 14, 2020 | 7.800 | 7.890 | 7.330 | 7.490 | 9,703,342 | -0.38(-4.83%) |
Dec 11, 2020 | 8.030 | 8.040 | 7.715 | 7.870 | 6,918,600 | -0.08(-1.01%) |
Dec 10, 2020 | 7.960 | 8.320 | 7.880 | 7.950 | 9,783,033 | -0.26(-3.17%) |
Dec 09, 2020 | 8.730 | 8.930 | 7.940 | 8.210 | 28,285,472 | +0.31(+3.92%) |
Dec 08, 2020 | 7.700 | 7.900 | 7.600 | 7.900 | 7,181,080 | +0.21(+2.73%) |
Dec 07, 2020 | 7.830 | 8.000 | 7.650 | 7.690 | 8,070,247 | -0.28(-3.51%) |
Dec 04, 2020 | 7.960 | 8.166 | 7.830 | 7.970 | 8,939,100 | +0.00(+0.00%) |
Dec 03, 2020 | 7.790 | 8.120 | 7.700 | 7.970 | 8,272,017 | +0.20(+2.57%) |
Dec 02, 2020 | 7.800 | 7.930 | 7.530 | 7.770 | 9,144,367 | -0.22(-2.75%) |
Dec 01, 2020 | 8.130 | 8.230 | 7.850 | 7.990 | 13,938,322 | -0.21(-2.56%) |
Nov 30, 2020 | 8.150 | 8.430 | 7.500 | 8.200 | 29,837,534 | +0.05(+0.61%) |
Nov 27, 2020 | 8.280 | 8.300 | 7.600 | 8.150 | 46,658,700 | +1.25(+18.12%) |
Nov 25, 2020 | 6.580 | 7.230 | 6.580 | 6.900 | 11,957,000 | +0.12(+1.77%) |
Nov 24, 2020 | 6.970 | 7.070 | 6.530 | 6.780 | 17,324,134 | -0.45(-6.22%) |
Nov 23, 2020 | 7.580 | 7.620 | 7.070 | 7.230 | 12,598,062 | -0.33(-4.37%) |
Nov 20, 2020 | 7.730 | 7.900 | 7.330 | 7.560 | 16,085,000 | -0.09(-1.18%) |
Nov 19, 2020 | 6.980 | 7.880 | 6.930 | 7.650 | 17,298,176 | +0.80(+11.68%) |
Nov 18, 2020 | 6.600 | 7.280 | 6.390 | 6.850 | 14,847,303 | +0.20(+3.01%) |
Nov 17, 2020 | 6.400 | 6.770 | 6.320 | 6.650 | 7,980,398 | +0.08(+1.22%) |
Nov 16, 2020 | 6.400 | 6.600 | 6.220 | 6.570 | 9,520,968 | +0.12(+1.86%) |
Nov 13, 2020 | 6.170 | 6.490 | 6.040 | 6.450 | 11,190,500 | +0.35(+5.74%) |
Nov 12, 2020 | 6.500 | 6.540 | 6.070 | 6.100 | 13,445,831 | -0.44(-6.73%) |
Nov 11, 2020 | 6.260 | 7.240 | 6.000 | 6.540 | 38,298,992 | +0.65(+11.04%) |
Nov 10, 2020 | 5.810 | 5.900 | 5.170 | 5.890 | 20,482,334 | +0.13(+2.26%) |
Nov 09, 2020 | 6.300 | 6.400 | 5.760 | 5.760 | 31,020,928 | -1.22(-17.48%) |
Nov 06, 2020 | 7.000 | 7.030 | 6.790 | 6.980 | 8,368,900 | -0.11(-1.55%) |
Nov 05, 2020 | 7.240 | 7.290 | 6.940 | 7.090 | 8,685,955 | -0.21(-2.88%) |
Nov 04, 2020 | 7.110 | 7.390 | 7.050 | 7.300 | 7,740,962 | +0.14(+1.96%) |
Nov 03, 2020 | 7.100 | 7.210 | 6.870 | 7.160 | 6,981,613 | +0.08(+1.13%) |