Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.19 | 12.81 | 11.01 | 11.30 | 492,100 | -0.78(-6.46%) |
Jan 28, 2021 | 11.23 | 12.54 | 11.12 | 12.08 | 413,293 | +0.68(+5.96%) |
Jan 27, 2021 | 11.47 | 12.26 | 11.20 | 11.40 | 345,995 | -0.45(-3.80%) |
Jan 26, 2021 | 13.10 | 13.10 | 11.80 | 11.85 | 526,843 | -1.29(-9.85%) |
Jan 25, 2021 | 12.65 | 13.19 | 11.91 | 13.14 | 648,942 | +0.59(+4.74%) |
Jan 22, 2021 | 11.86 | 12.74 | 11.57 | 12.55 | 807,400 | +0.55(+4.58%) |
Jan 21, 2021 | 11.10 | 12.19 | 10.46 | 12.00 | 1,570,788 | +0.65(+5.73%) |
Jan 20, 2021 | 9.650 | 12.12 | 9.470 | 11.35 | 2,958,610 | +1.72(+17.86%) |
Jan 19, 2021 | 9.340 | 9.750 | 8.860 | 9.630 | 3,132,135 | +0.51(+5.59%) |
Jan 15, 2021 | 7.740 | 9.220 | 7.740 | 9.120 | 1,133,000 | +1.36(+17.53%) |
Jan 14, 2021 | 7.390 | 8.150 | 7.366 | 7.760 | 494,937 | +0.43(+5.87%) |
Jan 13, 2021 | 7.250 | 7.500 | 7.170 | 7.330 | 282,355 | +0.13(+1.81%) |
Jan 12, 2021 | 7.180 | 7.513 | 7.120 | 7.200 | 314,043 | -0.01(-0.14%) |
Jan 11, 2021 | 7.300 | 7.593 | 7.140 | 7.210 | 252,507 | -0.10(-1.37%) |
Jan 08, 2021 | 6.750 | 7.350 | 6.720 | 7.310 | 478,500 | +0.58(+8.62%) |
Jan 07, 2021 | 6.810 | 7.000 | 6.650 | 6.730 | 222,972 | -0.08(-1.17%) |
Jan 06, 2021 | 6.800 | 7.090 | 6.680 | 6.810 | 242,696 | +0.08(+1.19%) |
Jan 05, 2021 | 6.800 | 6.950 | 6.710 | 6.730 | 322,468 | -0.04(-0.59%) |
Jan 04, 2021 | 7.050 | 7.130 | 6.610 | 6.770 | 244,157 | -0.23(-3.29%) |
Dec 31, 2020 | 7.000 | 7.000 | 7.000 | 212,377 | +0.33(+4.95%) | |
Dec 30, 2020 | 6.320 | 6.753 | 6.320 | 6.670 | 212,377 | +0.26(+4.06%) |
Dec 29, 2020 | 6.360 | 6.500 | 6.100 | 6.410 | 207,409 | +0.04(+0.63%) |
Dec 28, 2020 | 6.520 | 6.610 | 6.340 | 6.370 | 242,545 | -0.12(-1.85%) |
Dec 24, 2020 | 6.610 | 6.700 | 6.460 | 6.490 | 138,600 | -0.11(-1.67%) |
Dec 23, 2020 | 6.750 | 6.880 | 6.570 | 6.600 | 193,749 | -0.16(-2.37%) |
Dec 22, 2020 | 6.630 | 6.950 | 6.610 | 6.760 | 214,493 | +0.10(+1.50%) |
Dec 21, 2020 | 7.080 | 7.080 | 6.560 | 6.660 | 437,778 | -0.51(-7.11%) |
Dec 18, 2020 | 7.040 | 7.350 | 6.940 | 7.170 | 1,064,400 | +0.15(+2.14%) |
Dec 17, 2020 | 6.970 | 7.050 | 6.910 | 7.020 | 200,870 | +0.09(+1.30%) |
Dec 16, 2020 | 6.900 | 7.050 | 6.735 | 6.930 | 265,703 | +0.09(+1.32%) |
Dec 15, 2020 | 6.950 | 7.010 | 6.700 | 6.840 | 174,745 | -0.04(-0.58%) |
Dec 14, 2020 | 6.750 | 7.130 | 6.750 | 6.880 | 303,484 | +0.23(+3.46%) |
Dec 11, 2020 | 6.660 | 6.810 | 6.310 | 6.650 | 336,000 | -0.09(-1.34%) |
Dec 10, 2020 | 6.740 | 6.844 | 6.550 | 6.740 | 159,773 | -0.01(-0.15%) |
Dec 09, 2020 | 6.990 | 7.080 | 6.510 | 6.750 | 288,208 | -0.21(-3.02%) |
Dec 08, 2020 | 6.930 | 6.990 | 6.740 | 6.960 | 185,381 | +0.03(+0.43%) |
Dec 07, 2020 | 6.900 | 7.100 | 6.870 | 6.930 | 186,274 | -0.01(-0.14%) |
Dec 04, 2020 | 7.100 | 7.200 | 6.900 | 6.940 | 2,187,000 | +0.05(+0.73%) |
Dec 03, 2020 | 6.770 | 7.030 | 6.680 | 6.890 | 225,859 | +0.19(+2.84%) |
Dec 02, 2020 | 6.800 | 6.940 | 6.620 | 6.700 | 241,299 | -0.10(-1.47%) |
Dec 01, 2020 | 7.130 | 7.240 | 6.780 | 6.800 | 261,965 | -0.35(-4.90%) |
Nov 30, 2020 | 7.350 | 7.360 | 6.830 | 7.150 | 247,233 | -0.12(-1.65%) |
Nov 27, 2020 | 6.770 | 7.400 | 6.770 | 7.270 | 272,200 | +0.58(+8.67%) |
Nov 25, 2020 | 6.800 | 7.100 | 6.630 | 6.690 | 248,700 | -0.13(-1.91%) |
Nov 24, 2020 | 6.820 | 7.070 | 6.700 | 6.820 | 187,000 | +0.00(+0.00%) |
Nov 23, 2020 | 7.000 | 7.150 | 6.720 | 6.820 | 192,052 | -0.12(-1.73%) |
Nov 20, 2020 | 6.800 | 7.010 | 6.720 | 6.940 | 225,400 | +0.04(+0.58%) |
Nov 19, 2020 | 6.610 | 7.050 | 6.610 | 6.900 | 284,326 | +0.28(+4.23%) |
Nov 18, 2020 | 7.100 | 7.250 | 6.600 | 6.620 | 526,744 | -0.47(-6.63%) |
Nov 17, 2020 | 7.380 | 7.400 | 7.030 | 7.090 | 261,398 | -0.28(-3.80%) |
Nov 16, 2020 | 7.400 | 7.650 | 7.250 | 7.370 | 181,342 | +0.01(+0.14%) |
Nov 13, 2020 | 7.450 | 7.640 | 7.135 | 7.360 | 395,900 | +0.07(+0.96%) |
Nov 12, 2020 | 7.350 | 7.890 | 7.200 | 7.290 | 450,120 | -0.60(-7.60%) |
Nov 11, 2020 | 7.540 | 7.960 | 7.510 | 7.890 | 330,156 | +0.43(+5.76%) |
Nov 10, 2020 | 6.910 | 7.600 | 6.850 | 7.460 | 262,026 | +0.42(+5.97%) |
Nov 09, 2020 | 7.140 | 7.450 | 6.850 | 7.040 | 310,930 | +0.28(+4.14%) |
Nov 06, 2020 | 7.620 | 7.620 | 6.720 | 6.760 | 404,200 | -0.91(-11.86%) |
Nov 05, 2020 | 7.200 | 7.830 | 7.020 | 7.670 | 335,759 | +0.51(+7.12%) |
Nov 04, 2020 | 6.920 | 7.370 | 6.920 | 7.160 | 261,505 | +0.14(+1.99%) |
Nov 03, 2020 | 6.620 | 7.210 | 6.260 | 7.020 | 639,936 | +0.20(+2.93%) |