Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.210 | 7.478 | 6.650 | 7.360 | 6,258,600 | -0.09(-1.21%) |
Jan 28, 2021 | 7.300 | 7.650 | 6.960 | 7.450 | 5,688,772 | +0.11(+1.50%) |
Jan 27, 2021 | 7.560 | 7.980 | 7.110 | 7.340 | 7,517,062 | -0.75(-9.27%) |
Jan 26, 2021 | 8.480 | 8.530 | 7.800 | 8.090 | 11,719,014 | -0.35(-4.15%) |
Jan 25, 2021 | 9.400 | 9.570 | 7.500 | 8.440 | 31,990,408 | +0.41(+5.11%) |
Jan 22, 2021 | 7.030 | 8.090 | 6.950 | 8.030 | 24,577,200 | +0.86(+11.99%) |
Jan 21, 2021 | 6.740 | 7.350 | 6.500 | 7.170 | 10,173,580 | +0.37(+5.44%) |
Jan 20, 2021 | 7.190 | 7.630 | 6.400 | 6.800 | 8,419,222 | -0.34(-4.76%) |
Jan 19, 2021 | 6.630 | 7.180 | 6.250 | 7.140 | 9,034,072 | +0.54(+8.18%) |
Jan 15, 2021 | 6.730 | 7.120 | 6.200 | 6.600 | 7,009,100 | -0.11(-1.64%) |
Jan 14, 2021 | 7.100 | 7.140 | 6.600 | 6.710 | 5,766,460 | -0.13(-1.90%) |
Jan 13, 2021 | 7.300 | 7.450 | 6.780 | 6.840 | 4,253,451 | -0.46(-6.30%) |
Jan 12, 2021 | 7.120 | 7.300 | 6.800 | 7.300 | 5,800,353 | +0.35(+5.04%) |
Jan 11, 2021 | 7.090 | 7.210 | 6.600 | 6.950 | 6,837,652 | -0.65(-8.55%) |
Jan 08, 2021 | 8.100 | 8.200 | 7.100 | 7.600 | 9,645,100 | -0.12(-1.55%) |
Jan 07, 2021 | 8.770 | 8.800 | 7.310 | 7.720 | 39,137,012 | +1.32(+20.62%) |
Jan 06, 2021 | 5.250 | 7.280 | 5.240 | 6.400 | 49,397,608 | +1.21(+23.31%) |
Jan 05, 2021 | 5.050 | 5.380 | 4.950 | 5.190 | 2,713,776 | +0.01(+0.19%) |
Jan 04, 2021 | 5.250 | 5.320 | 4.900 | 5.180 | 2,900,746 | +0.12(+2.37%) |
Dec 31, 2020 | 5.060 | 5.060 | 5.060 | 2,364,123 | -0.44(-8.00%) | |
Dec 30, 2020 | 5.330 | 5.690 | 5.310 | 5.500 | 2,364,123 | +0.11(+2.04%) |
Dec 29, 2020 | 5.840 | 5.850 | 5.010 | 5.390 | 4,464,942 | -0.38(-6.59%) |
Dec 28, 2020 | 6.310 | 6.480 | 5.730 | 5.770 | 5,292,773 | -0.49(-7.83%) |
Dec 24, 2020 | 6.690 | 6.834 | 6.020 | 6.260 | 5,643,000 | -0.33(-5.01%) |
Dec 23, 2020 | 7.030 | 7.480 | 6.500 | 6.590 | 13,960,837 | +0.13(+2.01%) |
Dec 22, 2020 | 5.820 | 6.680 | 5.540 | 6.460 | 21,410,474 | +1.02(+18.75%) |
Dec 21, 2020 | 4.680 | 5.570 | 4.620 | 5.440 | 13,347,250 | +0.49(+9.90%) |
Dec 18, 2020 | 4.730 | 5.210 | 4.290 | 4.950 | 13,319,900 | +0.26(+5.54%) |
Dec 17, 2020 | 4.930 | 4.970 | 4.650 | 4.690 | 3,653,673 | -0.24(-4.87%) |
Dec 16, 2020 | 5.090 | 5.190 | 4.900 | 4.930 | 1,988,904 | -0.15(-2.95%) |
Dec 15, 2020 | 4.970 | 5.080 | 4.800 | 5.080 | 3,535,359 | +0.15(+3.04%) |
Dec 14, 2020 | 5.220 | 5.230 | 4.710 | 4.930 | 4,291,415 | -0.19(-3.71%) |
Dec 11, 2020 | 5.290 | 5.300 | 5.000 | 5.120 | 3,368,400 | -0.24(-4.48%) |
Dec 10, 2020 | 5.250 | 5.600 | 5.240 | 5.360 | 3,682,692 | -0.05(-0.92%) |
Dec 09, 2020 | 5.980 | 6.010 | 5.130 | 5.410 | 7,741,613 | -0.35(-6.08%) |
Dec 08, 2020 | 5.190 | 5.820 | 5.170 | 5.760 | 17,821,306 | -0.70(-10.84%) |
Dec 07, 2020 | 6.400 | 7.350 | 6.130 | 6.460 | 9,462,477 | +0.49(+8.21%) |
Dec 04, 2020 | 6.550 | 6.560 | 5.840 | 5.970 | 4,898,300 | -0.54(-8.29%) |
Dec 03, 2020 | 6.970 | 7.120 | 6.460 | 6.510 | 2,373,376 | -0.40(-5.79%) |
Dec 02, 2020 | 7.200 | 7.500 | 6.050 | 6.910 | 6,434,646 | -0.01(-0.14%) |
Dec 01, 2020 | 7.930 | 8.050 | 6.900 | 6.920 | 3,797,651 | -1.15(-14.25%) |
Nov 30, 2020 | 8.540 | 8.640 | 7.500 | 8.070 | 5,618,270 | -0.12(-1.47%) |
Nov 27, 2020 | 8.670 | 8.810 | 7.910 | 8.190 | 15,860,400 | +1.02(+14.23%) |
Nov 25, 2020 | 6.830 | 7.370 | 6.825 | 7.170 | 3,365,900 | +0.05(+0.70%) |
Nov 24, 2020 | 7.950 | 7.980 | 6.810 | 7.120 | 6,776,415 | -0.78(-9.87%) |
Nov 23, 2020 | 8.250 | 8.490 | 7.510 | 7.900 | 9,863,791 | -0.09(-1.13%) |
Nov 20, 2020 | 8.080 | 8.930 | 7.800 | 7.990 | 14,568,600 | +0.40(+5.27%) |
Nov 19, 2020 | 7.000 | 8.400 | 6.950 | 7.590 | 24,009,372 | +1.13(+17.49%) |
Nov 18, 2020 | 9.100 | 9.230 | 6.010 | 6.460 | 24,771,514 | -3.27(-33.61%) |
Nov 17, 2020 | 8.770 | 10.49 | 8.500 | 9.730 | 27,713,928 | -1.57(-13.89%) |
Nov 16, 2020 | 7.900 | 11.40 | 7.150 | 11.30 | 107,304,368 | +5.15(+83.74%) |
Nov 13, 2020 | 5.280 | 7.020 | 5.170 | 6.150 | 92,887,696 | +2.18(+54.91%) |
Nov 12, 2020 | 3.520 | 4.090 | 3.500 | 3.970 | 3,368,461 | +0.49(+14.08%) |
Nov 11, 2020 | 3.730 | 3.730 | 3.330 | 3.480 | 1,452,526 | -0.28(-7.45%) |
Nov 10, 2020 | 3.700 | 3.860 | 3.600 | 3.760 | 2,618,804 | +0.17(+4.74%) |
Nov 09, 2020 | 3.310 | 3.800 | 3.300 | 3.590 | 3,062,909 | +0.46(+14.70%) |
Nov 06, 2020 | 3.400 | 3.500 | 3.100 | 3.130 | 1,559,500 | -0.16(-4.86%) |
Nov 05, 2020 | 3.050 | 3.350 | 3.020 | 3.290 | 2,654,110 | +0.41(+14.24%) |
Nov 04, 2020 | 2.730 | 3.000 | 2.560 | 2.880 | 1,707,294 | +0.28(+10.77%) |
Nov 03, 2020 | 2.490 | 2.630 | 2.470 | 2.600 | 1,233,792 | +0.14(+5.69%) |