Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.11 | 12.88 | 11.29 | 11.72 | 4,278,948 | +0.01(+0.08%) |
Jan 28, 2021 | 10.93 | 12.38 | 10.12 | 11.71 | 6,042,333 | +0.86(+7.94%) |
Jan 27, 2021 | 10.69 | 11.38 | 9.829 | 10.85 | 5,952,727 | +0.17(+1.61%) |
Jan 26, 2021 | 11.49 | 11.61 | 10.43 | 10.68 | 3,232,549 | -0.62(-5.50%) |
Jan 25, 2021 | 10.64 | 13.50 | 10.64 | 11.30 | 9,141,505 | +2.21(+24.32%) |
Jan 22, 2021 | 8.776 | 9.092 | 8.623 | 9.092 | 1,225,064 | +0.19(+2.15%) |
Jan 21, 2021 | 8.718 | 9.044 | 8.623 | 8.900 | 1,852,934 | +0.30(+3.45%) |
Jan 20, 2021 | 8.785 | 8.967 | 8.594 | 8.604 | 1,105,918 | -0.22(-2.49%) |
Jan 19, 2021 | 9.474 | 9.618 | 8.752 | 8.824 | 1,422,477 | -0.13(-1.50%) |
Jan 15, 2021 | 9.474 | 9.628 | 8.852 | 8.958 | 2,387,642 | -0.78(-7.96%) |
Jan 14, 2021 | 8.661 | 9.915 | 8.546 | 9.733 | 2,325,594 | +1.19(+13.89%) |
Jan 13, 2021 | 8.690 | 8.824 | 8.403 | 8.546 | 1,134,277 | -0.27(-3.04%) |
Jan 12, 2021 | 8.728 | 8.982 | 8.508 | 8.814 | 1,634,258 | +0.03(+0.33%) |
Jan 11, 2021 | 7.733 | 8.795 | 7.685 | 8.785 | 1,988,403 | +0.89(+11.27%) |
Jan 08, 2021 | 7.847 | 7.919 | 7.589 | 7.895 | 1,525,479 | +0.19(+2.48%) |
Jan 07, 2021 | 8.087 | 8.135 | 7.589 | 7.704 | 1,524,604 | -0.33(-4.05%) |
Jan 06, 2021 | 7.503 | 8.115 | 7.455 | 8.029 | 2,546,380 | +0.80(+11.13%) |
Jan 05, 2021 | 6.871 | 7.340 | 6.871 | 7.225 | 1,550,076 | +0.34(+5.01%) |
Jan 04, 2021 | 7.398 | 7.436 | 6.785 | 6.881 | 1,931,443 | -0.44(-6.01%) |
Dec 31, 2020 | 7.321 | 7.321 | 7.321 | 1,320,236 | -0.02(-0.26%) | |
Dec 30, 2020 | 7.359 | 7.647 | 7.321 | 7.340 | 1,320,236 | +0.02(+0.26%) |
Dec 29, 2020 | 7.484 | 7.589 | 7.235 | 7.321 | 1,725,967 | -0.21(-2.80%) |
Dec 28, 2020 | 6.910 | 7.876 | 6.823 | 7.532 | 2,803,290 | +0.70(+10.22%) |
Dec 24, 2020 | 7.024 | 7.024 | 6.776 | 6.833 | 685,885 | -0.11(-1.65%) |
Dec 23, 2020 | 6.756 | 6.996 | 6.709 | 6.948 | 1,882,548 | +0.22(+3.27%) |
Dec 22, 2020 | 6.709 | 6.795 | 6.575 | 6.728 | 1,618,462 | +0.07(+1.01%) |
Dec 21, 2020 | 6.651 | 6.847 | 6.575 | 6.661 | 1,739,399 | -0.25(-3.60%) |
Dec 18, 2020 | 7.120 | 7.138 | 6.756 | 6.910 | 2,451,905 | -0.27(-3.73%) |
Dec 17, 2020 | 7.015 | 7.206 | 6.900 | 7.178 | 1,060,233 | +0.21(+3.02%) |
Dec 16, 2020 | 7.158 | 7.350 | 6.843 | 6.967 | 2,233,369 | -0.17(-2.41%) |
Dec 15, 2020 | 6.833 | 7.139 | 6.642 | 7.139 | 1,964,166 | +0.36(+5.37%) |
Dec 14, 2020 | 7.063 | 7.120 | 6.728 | 6.776 | 2,343,397 | -0.08(-1.12%) |
Dec 11, 2020 | 6.814 | 7.178 | 6.737 | 6.852 | 3,183,349 | -0.15(-2.19%) |
Dec 10, 2020 | 7.474 | 7.570 | 6.890 | 7.005 | 3,716,296 | -0.56(-7.34%) |
Dec 09, 2020 | 8.278 | 8.278 | 7.388 | 7.560 | 3,522,990 | -0.68(-8.25%) |
Dec 08, 2020 | 7.867 | 8.546 | 7.800 | 8.240 | 3,078,175 | +0.37(+4.74%) |
Dec 07, 2020 | 8.326 | 8.374 | 7.847 | 7.867 | 1,649,302 | -0.49(-5.84%) |
Dec 04, 2020 | 8.115 | 8.465 | 8.039 | 8.355 | 1,839,373 | +0.36(+4.55%) |
Dec 03, 2020 | 8.125 | 8.316 | 7.972 | 7.991 | 2,409,115 | +0.01(+0.12%) |
Dec 02, 2020 | 7.656 | 8.048 | 7.493 | 7.981 | 1,877,137 | +0.24(+3.09%) |
Dec 01, 2020 | 7.819 | 8.063 | 7.580 | 7.742 | 1,773,099 | +0.18(+2.41%) |
Nov 30, 2020 | 7.828 | 7.857 | 7.474 | 7.560 | 2,674,011 | -0.37(-4.70%) |
Nov 27, 2020 | 8.316 | 8.326 | 7.790 | 7.934 | 1,345,543 | -0.39(-4.71%) |
Nov 25, 2020 | 8.422 | 8.493 | 8.082 | 8.326 | 2,050,551 | -0.34(-3.97%) |
Nov 24, 2020 | 8.278 | 8.948 | 8.182 | 8.671 | 3,531,293 | +0.74(+9.29%) |
Nov 23, 2020 | 7.149 | 8.020 | 7.082 | 7.934 | 3,408,642 | +0.99(+14.19%) |
Nov 20, 2020 | 7.245 | 7.350 | 6.938 | 6.948 | 1,382,220 | -0.28(-3.84%) |
Nov 19, 2020 | 7.245 | 7.455 | 6.929 | 7.225 | 2,871,732 | -0.02(-0.26%) |
Nov 18, 2020 | 6.718 | 7.570 | 6.699 | 7.245 | 3,465,068 | +0.62(+9.39%) |
Nov 17, 2020 | 6.393 | 6.747 | 6.393 | 6.623 | 2,557,892 | +0.05(+0.73%) |
Nov 16, 2020 | 6.508 | 6.623 | 6.221 | 6.575 | 3,002,841 | +0.49(+8.02%) |
Nov 13, 2020 | 6.096 | 6.249 | 5.962 | 6.087 | 1,579,710 | +0.09(+1.44%) |
Nov 12, 2020 | 6.154 | 6.173 | 5.828 | 6.000 | 1,966,479 | -0.27(-4.27%) |
Nov 11, 2020 | 6.642 | 6.642 | 6.115 | 6.268 | 1,907,856 | -0.30(-4.52%) |
Nov 10, 2020 | 6.441 | 6.613 | 6.307 | 6.565 | 2,748,580 | +0.17(+2.69%) |
Nov 09, 2020 | 5.790 | 6.843 | 5.618 | 6.393 | 4,945,657 | +1.37(+27.24%) |
Nov 06, 2020 | 5.321 | 5.321 | 4.924 | 5.024 | 1,546,481 | -0.27(-5.06%) |
Nov 05, 2020 | 5.177 | 5.436 | 5.168 | 5.292 | 2,029,537 | +0.23(+4.54%) |
Nov 04, 2020 | 4.976 | 5.216 | 4.909 | 5.063 | 1,502,626 | -0.07(-1.31%) |
Nov 03, 2020 | 4.689 | 5.130 | 4.622 | 5.130 | 2,169,610 | +0.70(+15.77%) |