Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.077 | 11.14 | 8.500 | 9.160 | 5,643,462 | +0.08(+0.91%) |
Jan 28, 2021 | 9.325 | 9.903 | 8.500 | 9.077 | 1,888,469 | +0.33(+3.77%) |
Jan 27, 2021 | 8.417 | 9.490 | 8.252 | 8.747 | 2,596,673 | -1.16(-11.67%) |
Jan 26, 2021 | 10.48 | 10.73 | 8.912 | 9.903 | 3,767,209 | -0.08(-0.83%) |
Jan 25, 2021 | 8.252 | 10.07 | 8.252 | 9.985 | 4,487,038 | +1.86(+22.94%) |
Jan 22, 2021 | 8.252 | 8.665 | 7.592 | 8.122 | 1,584,312 | -0.21(-2.55%) |
Jan 21, 2021 | 7.262 | 8.912 | 6.932 | 8.335 | 3,744,272 | +1.30(+18.52%) |
Jan 20, 2021 | 7.427 | 7.510 | 6.787 | 7.033 | 1,013,252 | -0.23(-3.16%) |
Jan 19, 2021 | 7.014 | 7.757 | 6.767 | 7.262 | 2,212,710 | +0.58(+8.66%) |
Jan 15, 2021 | 6.997 | 7.054 | 6.602 | 6.683 | 947,272 | -0.17(-2.42%) |
Jan 14, 2021 | 6.932 | 7.262 | 6.354 | 6.849 | 1,585,917 | +0.00(+0.00%) |
Jan 13, 2021 | 7.757 | 7.922 | 6.684 | 6.849 | 2,374,360 | -0.25(-3.49%) |
Jan 12, 2021 | 7.097 | 8.665 | 6.767 | 7.097 | 6,502,723 | +0.33(+4.88%) |
Jan 11, 2021 | 5.281 | 7.097 | 5.199 | 6.767 | 5,172,200 | +1.63(+31.83%) |
Jan 08, 2021 | 5.034 | 5.361 | 4.894 | 5.133 | 1,472,221 | +0.24(+4.98%) |
Jan 07, 2021 | 4.539 | 5.239 | 4.456 | 4.889 | 1,872,115 | +0.45(+10.13%) |
Jan 06, 2021 | 4.786 | 4.802 | 4.374 | 4.440 | 877,490 | -0.22(-4.78%) |
Jan 05, 2021 | 4.272 | 4.869 | 4.175 | 4.662 | 1,511,871 | +0.46(+10.91%) |
Jan 04, 2021 | 4.505 | 4.540 | 4.023 | 4.204 | 838,989 | -0.23(-5.25%) |
Dec 31, 2020 | 4.436 | 4.436 | 4.436 | 880,603 | +0.29(+6.99%) | |
Dec 30, 2020 | 4.209 | 4.316 | 4.044 | 4.147 | 880,603 | +0.19(+4.69%) |
Dec 29, 2020 | 4.044 | 4.291 | 3.961 | 3.961 | 401,632 | -0.00(-0.04%) |
Dec 28, 2020 | 4.374 | 4.521 | 3.963 | 3.963 | 695,452 | -0.24(-5.77%) |
Dec 24, 2020 | 4.093 | 4.427 | 4.092 | 4.205 | 631,054 | +0.17(+4.26%) |
Dec 23, 2020 | 3.961 | 4.118 | 3.929 | 4.034 | 492,035 | +0.10(+2.62%) |
Dec 22, 2020 | 3.879 | 4.002 | 3.798 | 3.931 | 496,080 | +0.06(+1.60%) |
Dec 21, 2020 | 3.920 | 3.961 | 3.834 | 3.869 | 348,442 | -0.09(-2.33%) |
Dec 18, 2020 | 3.961 | 4.085 | 3.936 | 3.961 | 266,001 | -0.01(-0.21%) |
Dec 17, 2020 | 4.035 | 4.040 | 3.961 | 3.969 | 297,431 | -0.08(-2.04%) |
Dec 16, 2020 | 4.116 | 4.116 | 3.961 | 4.052 | 317,455 | -0.06(-1.43%) |
Dec 15, 2020 | 4.126 | 4.374 | 4.002 | 4.110 | 850,027 | +0.05(+1.14%) |
Dec 14, 2020 | 4.082 | 4.126 | 3.963 | 4.064 | 486,176 | +0.02(+0.51%) |
Dec 11, 2020 | 4.291 | 4.291 | 4.011 | 4.044 | 557,437 | -0.25(-5.77%) |
Dec 10, 2020 | 4.209 | 4.374 | 3.961 | 4.291 | 744,531 | +0.15(+3.61%) |
Dec 09, 2020 | 4.456 | 4.528 | 4.044 | 4.142 | 827,751 | -0.07(-1.59%) |
Dec 08, 2020 | 4.374 | 4.456 | 4.126 | 4.209 | 835,314 | -0.24(-5.31%) |
Dec 07, 2020 | 4.732 | 4.993 | 4.291 | 4.445 | 2,343,984 | -0.67(-13.13%) |
Dec 04, 2020 | 3.912 | 5.528 | 3.879 | 5.116 | 8,062,641 | +1.24(+31.92%) |
Dec 03, 2020 | 3.879 | 3.961 | 3.796 | 3.879 | 288,700 | +0.00(+0.00%) |
Dec 02, 2020 | 3.879 | 3.961 | 3.713 | 3.879 | 501,108 | -0.02(-0.53%) |
Dec 01, 2020 | 3.961 | 4.120 | 3.862 | 3.899 | 542,436 | +0.02(+0.62%) |
Nov 30, 2020 | 3.796 | 3.936 | 3.747 | 3.875 | 345,150 | +0.04(+1.10%) |
Nov 27, 2020 | 3.858 | 3.861 | 3.755 | 3.833 | 212,645 | +0.07(+1.75%) |
Nov 25, 2020 | 3.837 | 3.960 | 3.713 | 3.767 | 607,121 | -0.11(-2.87%) |
Nov 24, 2020 | 3.879 | 3.879 | 3.713 | 3.879 | 584,085 | +0.00(+0.00%) |
Nov 23, 2020 | 3.631 | 3.879 | 3.466 | 3.879 | 846,851 | +0.25(+6.82%) |
Nov 20, 2020 | 3.656 | 3.704 | 3.590 | 3.631 | 457,682 | +0.00(+0.00%) |
Nov 19, 2020 | 3.631 | 3.713 | 3.548 | 3.631 | 754,974 | -0.04(-1.12%) |
Nov 18, 2020 | 3.713 | 3.876 | 3.633 | 3.672 | 1,039,120 | -0.36(-8.92%) |
Nov 17, 2020 | 4.044 | 4.084 | 3.796 | 4.032 | 561,257 | -0.01(-0.29%) |
Nov 16, 2020 | 3.961 | 4.044 | 3.879 | 4.044 | 356,095 | +0.08(+2.13%) |
Nov 13, 2020 | 3.714 | 3.959 | 3.548 | 3.959 | 478,041 | +0.09(+2.43%) |
Nov 12, 2020 | 4.077 | 4.077 | 3.796 | 3.865 | 870,340 | +0.11(+3.06%) |
Nov 11, 2020 | 3.954 | 3.994 | 3.633 | 3.751 | 1,333,485 | -0.05(-1.20%) |
Nov 10, 2020 | 3.631 | 3.961 | 3.548 | 3.796 | 591,675 | +0.17(+4.55%) |
Nov 09, 2020 | 3.713 | 3.796 | 3.631 | 3.631 | 514,119 | -0.00(-0.02%) |
Nov 06, 2020 | 3.458 | 3.770 | 3.301 | 3.632 | 741,315 | +0.17(+4.79%) |
Nov 05, 2020 | 3.466 | 3.548 | 3.383 | 3.466 | 377,001 | +0.00(+0.07%) |
Nov 04, 2020 | 3.548 | 3.581 | 3.343 | 3.463 | 488,681 | -0.08(-2.40%) |
Nov 03, 2020 | 3.548 | 3.796 | 3.466 | 3.548 | 701,728 | +0.00(+0.00%) |