Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.659 | 7.916 | 7.430 | 7.439 | 420,773 | -0.36(-4.58%) |
Jan 28, 2021 | 8.200 | 8.420 | 7.393 | 7.797 | 563,979 | -0.35(-4.27%) |
Jan 27, 2021 | 7.558 | 8.475 | 7.320 | 8.145 | 484,695 | +0.49(+6.34%) |
Jan 26, 2021 | 7.916 | 8.053 | 7.595 | 7.659 | 369,414 | -0.23(-2.90%) |
Jan 25, 2021 | 8.227 | 8.279 | 7.558 | 7.888 | 362,716 | -0.34(-4.12%) |
Jan 22, 2021 | 7.907 | 8.246 | 7.888 | 8.227 | 237,947 | +0.09(+1.13%) |
Jan 21, 2021 | 8.704 | 8.795 | 7.852 | 8.136 | 431,455 | -0.60(-6.82%) |
Jan 20, 2021 | 8.923 | 8.942 | 8.218 | 8.731 | 465,345 | -0.10(-1.14%) |
Jan 19, 2021 | 8.923 | 9.153 | 8.557 | 8.832 | 561,796 | +0.10(+1.15%) |
Jan 15, 2021 | 8.530 | 8.896 | 8.465 | 8.731 | 430,815 | +0.01(+0.11%) |
Jan 14, 2021 | 8.071 | 8.777 | 8.071 | 8.722 | 714,603 | +0.72(+9.05%) |
Jan 13, 2021 | 8.383 | 8.424 | 7.467 | 7.998 | 395,563 | -0.36(-4.28%) |
Jan 12, 2021 | 7.623 | 8.475 | 7.558 | 8.355 | 1,004,599 | +0.90(+12.04%) |
Jan 11, 2021 | 6.725 | 7.476 | 6.725 | 7.458 | 309,049 | +0.53(+7.67%) |
Jan 08, 2021 | 7.073 | 7.073 | 6.732 | 6.926 | 408,330 | -0.11(-1.56%) |
Jan 07, 2021 | 6.322 | 7.146 | 6.322 | 7.036 | 954,683 | +0.80(+12.78%) |
Jan 06, 2021 | 6.294 | 6.551 | 6.138 | 6.239 | 479,830 | -0.03(-0.44%) |
Jan 05, 2021 | 6.267 | 6.450 | 6.056 | 6.267 | 525,831 | +0.05(+0.88%) |
Jan 04, 2021 | 6.615 | 6.725 | 5.964 | 6.212 | 811,953 | -0.39(-5.96%) |
Dec 31, 2020 | 6.606 | 6.606 | 6.606 | 1,434,394 | +0.39(+6.34%) | |
Dec 30, 2020 | 5.955 | 6.615 | 5.955 | 6.212 | 1,434,394 | +0.27(+4.47%) |
Dec 29, 2020 | 6.340 | 6.340 | 5.882 | 5.946 | 248,390 | -0.33(-5.26%) |
Dec 28, 2020 | 6.083 | 6.294 | 5.955 | 6.276 | 521,566 | +0.24(+3.95%) |
Dec 24, 2020 | 6.184 | 6.193 | 5.946 | 6.038 | 181,953 | -0.15(-2.37%) |
Dec 23, 2020 | 6.303 | 6.477 | 6.093 | 6.184 | 559,512 | -0.07(-1.17%) |
Dec 22, 2020 | 6.990 | 6.990 | 6.212 | 6.257 | 629,728 | -0.70(-10.01%) |
Dec 21, 2020 | 6.761 | 7.054 | 6.560 | 6.954 | 523,807 | -0.19(-2.69%) |
Dec 18, 2020 | 7.238 | 7.458 | 7.091 | 7.146 | 1,230,776 | -0.15(-2.01%) |
Dec 17, 2020 | 7.091 | 7.513 | 6.697 | 7.293 | 549,554 | +0.26(+3.65%) |
Dec 16, 2020 | 6.532 | 7.064 | 6.432 | 7.036 | 669,316 | +0.53(+8.17%) |
Dec 15, 2020 | 6.340 | 6.642 | 6.295 | 6.505 | 416,748 | +0.23(+3.65%) |
Dec 14, 2020 | 6.129 | 6.532 | 6.083 | 6.276 | 691,651 | +0.31(+5.22%) |
Dec 11, 2020 | 6.230 | 6.230 | 5.937 | 5.964 | 429,614 | -0.26(-4.12%) |
Dec 10, 2020 | 5.497 | 6.386 | 5.396 | 6.221 | 855,023 | +0.70(+12.60%) |
Dec 09, 2020 | 5.680 | 6.083 | 5.515 | 5.524 | 851,530 | -0.07(-1.31%) |
Dec 08, 2020 | 5.314 | 5.818 | 5.204 | 5.598 | 661,078 | +0.24(+4.44%) |
Dec 07, 2020 | 5.195 | 5.433 | 5.094 | 5.360 | 326,618 | +0.11(+2.09%) |
Dec 04, 2020 | 5.314 | 5.350 | 5.066 | 5.250 | 296,670 | +0.02(+0.35%) |
Dec 03, 2020 | 5.149 | 5.360 | 5.042 | 5.231 | 387,426 | +0.09(+1.78%) |
Dec 02, 2020 | 4.782 | 5.176 | 4.682 | 5.140 | 391,534 | +0.36(+7.47%) |
Dec 01, 2020 | 4.966 | 5.057 | 4.682 | 4.782 | 518,563 | -0.06(-1.32%) |
Nov 30, 2020 | 5.121 | 5.250 | 4.828 | 4.847 | 709,799 | -0.36(-6.87%) |
Nov 27, 2020 | 5.506 | 5.506 | 5.112 | 5.204 | 447,842 | -0.31(-5.65%) |
Nov 25, 2020 | 5.369 | 5.644 | 5.108 | 5.515 | 474,693 | +0.08(+1.52%) |
Nov 24, 2020 | 5.103 | 5.561 | 5.011 | 5.433 | 744,746 | +0.45(+9.01%) |
Nov 23, 2020 | 4.792 | 5.021 | 4.617 | 4.984 | 547,894 | +0.29(+6.25%) |
Nov 20, 2020 | 4.627 | 4.746 | 4.553 | 4.691 | 187,410 | +0.01(+0.20%) |
Nov 19, 2020 | 4.526 | 4.727 | 4.388 | 4.682 | 283,016 | +0.14(+3.02%) |
Nov 18, 2020 | 4.498 | 4.920 | 4.440 | 4.544 | 463,200 | +0.05(+1.02%) |
Nov 17, 2020 | 4.379 | 4.625 | 4.242 | 4.498 | 425,328 | +0.12(+2.72%) |
Nov 16, 2020 | 4.269 | 4.526 | 4.159 | 4.379 | 644,082 | +0.27(+6.46%) |
Nov 13, 2020 | 4.031 | 4.196 | 4.004 | 4.114 | 161,323 | +0.13(+3.22%) |
Nov 12, 2020 | 4.288 | 4.288 | 3.894 | 3.985 | 277,496 | -0.29(-6.85%) |
Nov 11, 2020 | 4.068 | 4.297 | 4.004 | 4.279 | 292,281 | +0.21(+5.18%) |
Nov 10, 2020 | 4.178 | 4.233 | 3.976 | 4.068 | 297,823 | -0.02(-0.45%) |
Nov 09, 2020 | 4.059 | 4.388 | 3.967 | 4.086 | 587,903 | +0.38(+10.40%) |
Nov 06, 2020 | 3.793 | 3.857 | 3.559 | 3.701 | 419,791 | -0.06(-1.70%) |
Nov 05, 2020 | 3.445 | 3.866 | 3.353 | 3.765 | 689,154 | +0.32(+9.31%) |
Nov 04, 2020 | 3.628 | 3.628 | 3.390 | 3.445 | 624,159 | -0.26(-6.93%) |
Nov 03, 2020 | 3.765 | 3.848 | 3.573 | 3.701 | 396,055 | +0.02(+0.50%) |