Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.564 | 9.342 | 8.027 | 8.079 | 6,802,176 | +0.06(+0.76%) |
Jan 28, 2021 | 8.953 | 9.178 | 7.422 | 8.019 | 11,108,772 | -1.33(-14.25%) |
Jan 27, 2021 | 12.32 | 13.41 | 8.408 | 9.351 | 36,451,448 | -2.44(-20.69%) |
Jan 26, 2021 | 6.591 | 12.45 | 6.280 | 11.79 | 54,381,996 | +5.28(+81.01%) |
Jan 25, 2021 | 6.168 | 6.617 | 6.116 | 6.514 | 3,592,073 | +0.29(+4.73%) |
Jan 22, 2021 | 5.995 | 6.237 | 5.930 | 6.219 | 1,497,542 | +0.12(+1.99%) |
Jan 21, 2021 | 6.107 | 6.263 | 6.003 | 6.098 | 1,951,799 | -0.06(-0.98%) |
Jan 20, 2021 | 6.124 | 6.267 | 6.021 | 6.159 | 1,818,301 | +0.06(+0.99%) |
Jan 19, 2021 | 6.548 | 6.591 | 6.098 | 6.098 | 2,179,951 | -0.34(-5.24%) |
Jan 15, 2021 | 6.540 | 6.704 | 6.021 | 6.436 | 3,394,845 | -0.25(-3.75%) |
Jan 14, 2021 | 6.280 | 7.050 | 6.263 | 6.687 | 5,202,871 | +0.43(+6.92%) |
Jan 13, 2021 | 6.531 | 6.635 | 6.245 | 6.254 | 3,335,320 | -0.32(-4.87%) |
Jan 12, 2021 | 6.150 | 6.591 | 6.038 | 6.574 | 3,255,120 | +0.42(+6.89%) |
Jan 11, 2021 | 5.536 | 6.142 | 5.432 | 6.150 | 2,098,762 | +0.17(+2.89%) |
Jan 08, 2021 | 6.038 | 6.150 | 5.865 | 5.977 | 1,630,834 | -0.02(-0.29%) |
Jan 07, 2021 | 6.012 | 6.116 | 5.813 | 5.995 | 2,292,452 | -0.02(-0.29%) |
Jan 06, 2021 | 5.951 | 6.202 | 5.778 | 6.012 | 4,680,475 | +0.10(+1.76%) |
Jan 05, 2021 | 5.450 | 5.960 | 5.432 | 5.908 | 2,898,315 | +0.43(+7.90%) |
Jan 04, 2021 | 5.354 | 5.631 | 5.320 | 5.476 | 2,870,542 | +0.15(+2.76%) |
Dec 31, 2020 | 5.329 | 5.329 | 5.329 | 5,234,657 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.441 | 5.527 | 5.104 | 5.337 | 5,234,657 | -0.21(-3.74%) |
Dec 29, 2020 | 4.766 | 5.683 | 4.593 | 5.545 | 24,556,148 | +0.87(+18.70%) |
Dec 28, 2020 | 4.853 | 4.887 | 4.654 | 4.671 | 1,587,796 | -0.11(-2.35%) |
Dec 24, 2020 | 4.896 | 4.896 | 4.714 | 4.784 | 801,140 | -0.06(-1.25%) |
Dec 23, 2020 | 4.723 | 4.853 | 4.714 | 4.844 | 1,538,653 | +0.13(+2.75%) |
Dec 22, 2020 | 4.645 | 4.732 | 4.567 | 4.714 | 1,493,682 | +0.09(+1.87%) |
Dec 21, 2020 | 4.498 | 4.706 | 4.481 | 4.628 | 1,936,468 | +0.03(+0.56%) |
Dec 18, 2020 | 4.801 | 4.870 | 4.585 | 4.602 | 3,947,551 | -0.17(-3.62%) |
Dec 17, 2020 | 4.879 | 4.896 | 4.775 | 4.775 | 1,924,857 | -0.09(-1.78%) |
Dec 16, 2020 | 5.000 | 5.017 | 4.853 | 4.861 | 1,468,060 | -0.13(-2.60%) |
Dec 15, 2020 | 4.784 | 5.021 | 4.749 | 4.991 | 1,939,821 | +0.28(+5.87%) |
Dec 14, 2020 | 5.043 | 5.060 | 4.706 | 4.714 | 2,531,414 | -0.29(-5.71%) |
Dec 11, 2020 | 4.965 | 5.039 | 4.844 | 5.000 | 2,051,635 | -0.01(-0.17%) |
Dec 10, 2020 | 4.887 | 5.052 | 4.887 | 5.008 | 2,114,663 | +0.10(+1.94%) |
Dec 09, 2020 | 5.164 | 5.259 | 4.896 | 4.913 | 2,874,164 | -0.20(-3.89%) |
Dec 08, 2020 | 5.078 | 5.207 | 5.078 | 5.112 | 1,520,709 | -0.03(-0.67%) |
Dec 07, 2020 | 5.233 | 5.277 | 5.060 | 5.147 | 1,466,025 | -0.09(-1.65%) |
Dec 04, 2020 | 4.957 | 5.303 | 4.957 | 5.233 | 3,656,805 | +0.32(+6.51%) |
Dec 03, 2020 | 5.000 | 5.047 | 4.913 | 4.913 | 2,077,400 | -0.03(-0.70%) |
Dec 02, 2020 | 4.844 | 5.013 | 4.784 | 4.948 | 2,268,536 | +0.10(+2.14%) |
Dec 01, 2020 | 5.008 | 5.069 | 4.818 | 4.844 | 2,575,081 | -0.09(-1.75%) |
Nov 30, 2020 | 5.112 | 5.216 | 4.913 | 4.931 | 3,104,977 | -0.26(-5.00%) |
Nov 27, 2020 | 5.155 | 5.304 | 5.143 | 5.190 | 960,558 | +0.00(+0.00%) |
Nov 25, 2020 | 5.199 | 5.346 | 5.086 | 5.190 | 1,833,258 | -0.01(-0.17%) |
Nov 24, 2020 | 5.017 | 5.320 | 4.965 | 5.199 | 3,580,343 | +0.32(+6.56%) |
Nov 23, 2020 | 5.008 | 5.069 | 4.874 | 4.879 | 2,633,471 | -0.06(-1.23%) |
Nov 20, 2020 | 5.008 | 5.052 | 4.818 | 4.939 | 3,378,660 | -0.11(-2.23%) |
Nov 19, 2020 | 5.060 | 5.095 | 5.008 | 5.052 | 1,376,812 | +0.00(+0.00%) |
Nov 18, 2020 | 5.199 | 5.216 | 5.052 | 5.052 | 1,563,090 | -0.11(-2.18%) |
Nov 17, 2020 | 5.190 | 5.242 | 5.030 | 5.164 | 2,396,420 | -0.07(-1.32%) |
Nov 16, 2020 | 5.181 | 5.294 | 5.095 | 5.233 | 2,282,685 | +0.21(+4.13%) |
Nov 13, 2020 | 4.983 | 5.112 | 4.983 | 5.026 | 1,681,831 | +0.07(+1.38%) |
Nov 12, 2020 | 5.060 | 5.120 | 4.914 | 4.957 | 1,748,523 | -0.19(-3.67%) |
Nov 11, 2020 | 5.360 | 5.403 | 5.051 | 5.146 | 1,763,376 | -0.17(-3.23%) |
Nov 10, 2020 | 5.214 | 5.446 | 5.094 | 5.317 | 2,371,198 | +0.20(+3.85%) |
Nov 09, 2020 | 5.077 | 5.377 | 4.974 | 5.120 | 2,956,488 | +0.26(+5.29%) |
Nov 06, 2020 | 5.000 | 5.112 | 4.648 | 4.863 | 2,799,787 | -0.14(-2.74%) |
Nov 05, 2020 | 4.657 | 5.086 | 4.657 | 5.000 | 3,931,074 | +0.42(+9.18%) |
Nov 04, 2020 | 4.580 | 4.726 | 4.451 | 4.580 | 2,641,517 | -0.14(-2.91%) |
Nov 03, 2020 | 4.477 | 4.837 | 4.383 | 4.717 | 3,363,136 | +0.31(+7.00%) |