Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.70 | 12.35 | 11.14 | 11.42 | 1,966,500 | -0.26(-2.23%) |
Jan 28, 2021 | 12.32 | 12.56 | 11.02 | 11.68 | 3,241,864 | -0.77(-6.18%) |
Jan 27, 2021 | 11.86 | 13.26 | 11.72 | 12.45 | 3,856,556 | -0.21(-1.66%) |
Jan 26, 2021 | 12.28 | 13.22 | 11.14 | 12.66 | 5,702,497 | +0.56(+4.63%) |
Jan 25, 2021 | 10.87 | 13.99 | 10.71 | 12.10 | 10,715,257 | +2.00(+19.80%) |
Jan 22, 2021 | 9.060 | 10.34 | 9.000 | 10.10 | 2,381,400 | +0.95(+10.38%) |
Jan 21, 2021 | 9.300 | 9.370 | 8.520 | 9.150 | 2,264,864 | -0.23(-2.45%) |
Jan 20, 2021 | 9.000 | 9.640 | 8.900 | 9.380 | 2,778,742 | +0.16(+1.74%) |
Jan 19, 2021 | 8.390 | 9.750 | 8.300 | 9.220 | 8,307,513 | +1.90(+25.96%) |
Jan 15, 2021 | 7.620 | 7.720 | 7.150 | 7.320 | 870,800 | -0.18(-2.40%) |
Jan 14, 2021 | 7.090 | 7.590 | 6.980 | 7.500 | 1,534,360 | +0.69(+10.13%) |
Jan 13, 2021 | 6.930 | 6.950 | 6.680 | 6.810 | 337,489 | -0.04(-0.58%) |
Jan 12, 2021 | 6.800 | 6.950 | 6.790 | 6.850 | 499,598 | +0.04(+0.59%) |
Jan 11, 2021 | 7.010 | 7.010 | 6.750 | 6.810 | 625,873 | -0.18(-2.58%) |
Jan 08, 2021 | 7.190 | 7.230 | 6.880 | 6.990 | 681,600 | -0.05(-0.71%) |
Jan 07, 2021 | 6.700 | 7.077 | 6.554 | 7.040 | 1,025,227 | +0.43(+6.53%) |
Jan 06, 2021 | 6.425 | 6.609 | 6.425 | 6.609 | 719,638 | +0.27(+4.20%) |
Jan 05, 2021 | 6.627 | 6.636 | 6.269 | 6.342 | 1,151,518 | -0.26(-3.89%) |
Jan 04, 2021 | 6.287 | 6.645 | 6.223 | 6.599 | 1,247,229 | +0.61(+10.28%) |
Dec 31, 2020 | 5.984 | 5.984 | 5.984 | 671,871 | +0.08(+1.40%) | |
Dec 30, 2020 | 5.957 | 5.975 | 5.870 | 5.902 | 671,871 | +0.19(+3.38%) |
Dec 29, 2020 | 5.902 | 5.904 | 5.654 | 5.709 | 339,136 | -0.18(-3.12%) |
Dec 28, 2020 | 5.672 | 5.929 | 5.663 | 5.893 | 527,632 | +0.35(+6.29%) |
Dec 24, 2020 | 5.636 | 5.645 | 5.507 | 5.544 | 117,882 | -0.08(-1.47%) |
Dec 23, 2020 | 5.654 | 5.746 | 5.526 | 5.626 | 336,877 | +0.06(+1.16%) |
Dec 22, 2020 | 5.645 | 5.691 | 5.461 | 5.562 | 305,586 | -0.05(-0.82%) |
Dec 21, 2020 | 5.645 | 5.682 | 5.324 | 5.608 | 588,013 | -0.05(-0.81%) |
Dec 18, 2020 | 5.663 | 5.737 | 5.544 | 5.654 | 600,744 | +0.06(+0.98%) |
Dec 17, 2020 | 5.700 | 5.801 | 5.507 | 5.599 | 505,187 | -0.03(-0.49%) |
Dec 16, 2020 | 5.865 | 5.920 | 5.599 | 5.626 | 417,107 | -0.23(-3.92%) |
Dec 15, 2020 | 5.920 | 5.925 | 5.792 | 5.856 | 313,110 | -0.02(-0.31%) |
Dec 14, 2020 | 5.994 | 6.003 | 5.874 | 5.874 | 325,149 | +0.13(+2.24%) |
Dec 11, 2020 | 5.810 | 5.966 | 5.700 | 5.746 | 573,724 | -0.10(-1.73%) |
Dec 10, 2020 | 5.847 | 5.874 | 5.590 | 5.847 | 487,638 | -0.02(-0.31%) |
Dec 09, 2020 | 5.984 | 6.012 | 5.746 | 5.865 | 389,665 | -0.11(-1.84%) |
Dec 08, 2020 | 5.939 | 5.975 | 5.828 | 5.975 | 678,905 | +0.17(+2.84%) |
Dec 07, 2020 | 5.865 | 5.874 | 5.792 | 5.810 | 352,362 | +0.00(+0.00%) |
Dec 04, 2020 | 5.737 | 5.847 | 5.700 | 5.810 | 280,870 | +0.12(+2.10%) |
Dec 03, 2020 | 5.571 | 5.718 | 5.535 | 5.691 | 343,974 | +0.18(+3.33%) |
Dec 02, 2020 | 5.544 | 5.599 | 5.443 | 5.507 | 220,715 | -0.13(-2.28%) |
Dec 01, 2020 | 5.581 | 5.636 | 5.397 | 5.636 | 261,965 | +0.07(+1.32%) |
Nov 30, 2020 | 5.645 | 5.645 | 5.470 | 5.562 | 243,677 | -0.08(-1.46%) |
Nov 27, 2020 | 5.507 | 5.645 | 5.489 | 5.645 | 198,940 | +0.20(+3.71%) |
Nov 25, 2020 | 5.461 | 5.498 | 5.333 | 5.443 | 178,676 | +0.03(+0.51%) |
Nov 24, 2020 | 5.480 | 5.526 | 5.397 | 5.415 | 516,578 | +0.15(+2.79%) |
Nov 23, 2020 | 5.213 | 5.333 | 5.177 | 5.269 | 286,819 | +0.24(+4.74%) |
Nov 20, 2020 | 4.956 | 5.079 | 4.911 | 5.030 | 163,096 | +0.07(+1.48%) |
Nov 19, 2020 | 5.012 | 5.094 | 4.938 | 4.956 | 141,756 | -0.05(-0.92%) |
Nov 18, 2020 | 4.929 | 5.007 | 4.874 | 5.002 | 280,569 | +0.06(+1.30%) |
Nov 17, 2020 | 4.984 | 4.993 | 4.892 | 4.938 | 216,685 | -0.06(-1.10%) |
Nov 16, 2020 | 5.030 | 5.057 | 4.920 | 4.993 | 304,497 | +0.07(+1.49%) |
Nov 13, 2020 | 4.938 | 5.002 | 4.874 | 4.920 | 173,773 | +0.02(+0.37%) |
Nov 12, 2020 | 4.956 | 5.067 | 4.874 | 4.901 | 160,747 | -0.06(-1.11%) |
Nov 11, 2020 | 5.076 | 5.085 | 4.874 | 4.956 | 279,376 | -0.09(-1.82%) |
Nov 10, 2020 | 4.984 | 5.314 | 4.897 | 5.048 | 1,017,320 | -0.16(-3.00%) |
Nov 09, 2020 | 5.403 | 5.437 | 5.204 | 5.204 | 628,693 | -0.04(-0.82%) |
Nov 06, 2020 | 5.101 | 5.256 | 5.075 | 5.247 | 873,631 | +0.15(+2.88%) |
Nov 05, 2020 | 5.187 | 5.308 | 5.083 | 5.101 | 673,749 | -0.08(-1.50%) |
Nov 04, 2020 | 5.144 | 5.222 | 5.109 | 5.178 | 1,181,509 | +0.07(+1.35%) |
Nov 03, 2020 | 5.152 | 5.152 | 5.040 | 5.109 | 385,642 | -0.06(-1.17%) |