Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.290 | 9.810 | 8.880 | 8.900 | 7,622,500 | -0.11(-1.22%) |
Jan 28, 2021 | 9.300 | 10.98 | 8.760 | 9.010 | 12,991,782 | -0.30(-3.22%) |
Jan 27, 2021 | 8.690 | 10.22 | 8.510 | 9.310 | 18,397,664 | +0.49(+5.56%) |
Jan 26, 2021 | 8.530 | 9.420 | 8.320 | 8.820 | 13,839,973 | +0.48(+5.76%) |
Jan 25, 2021 | 8.220 | 8.900 | 7.960 | 8.340 | 9,229,341 | +0.16(+1.96%) |
Jan 22, 2021 | 8.070 | 8.450 | 8.040 | 8.180 | 3,616,900 | -0.13(-1.56%) |
Jan 21, 2021 | 8.140 | 8.370 | 7.870 | 8.310 | 6,139,503 | +0.12(+1.47%) |
Jan 20, 2021 | 8.190 | 8.490 | 7.900 | 8.190 | 3,897,947 | +0.01(+0.12%) |
Jan 19, 2021 | 8.060 | 8.240 | 7.980 | 8.180 | 3,914,134 | +0.27(+3.41%) |
Jan 15, 2021 | 8.250 | 8.640 | 7.750 | 7.910 | 6,540,600 | -0.48(-5.72%) |
Jan 14, 2021 | 8.510 | 8.790 | 8.270 | 8.390 | 4,692,803 | -0.03(-0.36%) |
Jan 13, 2021 | 8.700 | 8.950 | 8.280 | 8.420 | 5,524,551 | -0.46(-5.18%) |
Jan 12, 2021 | 8.120 | 8.930 | 7.830 | 8.880 | 9,546,651 | +0.76(+9.36%) |
Jan 11, 2021 | 8.320 | 8.550 | 8.020 | 8.120 | 5,820,208 | -0.44(-5.14%) |
Jan 08, 2021 | 8.100 | 9.220 | 8.017 | 8.560 | 21,266,700 | +0.81(+10.45%) |
Jan 07, 2021 | 7.540 | 8.100 | 7.500 | 7.750 | 7,724,641 | +0.47(+6.46%) |
Jan 06, 2021 | 7.240 | 7.680 | 7.200 | 7.280 | 5,521,427 | +0.05(+0.69%) |
Jan 05, 2021 | 7.270 | 7.350 | 7.080 | 7.230 | 3,239,824 | -0.10(-1.36%) |
Jan 04, 2021 | 7.060 | 7.470 | 6.840 | 7.330 | 7,576,387 | +0.43(+6.23%) |
Dec 31, 2020 | 6.900 | 6.900 | 6.900 | 8,944,454 | -0.47(-6.38%) | |
Dec 30, 2020 | 7.150 | 7.380 | 6.850 | 7.370 | 8,944,454 | +0.16(+2.22%) |
Dec 29, 2020 | 8.010 | 8.040 | 6.880 | 7.210 | 20,672,636 | +0.33(+4.80%) |
Dec 28, 2020 | 7.220 | 7.440 | 6.850 | 6.880 | 5,960,751 | -0.32(-4.44%) |
Dec 24, 2020 | 7.390 | 7.500 | 7.180 | 7.200 | 2,795,600 | -0.17(-2.31%) |
Dec 23, 2020 | 7.470 | 7.570 | 7.170 | 7.370 | 5,381,591 | -0.11(-1.47%) |
Dec 22, 2020 | 7.960 | 7.970 | 7.310 | 7.480 | 9,074,188 | -0.40(-5.08%) |
Dec 21, 2020 | 7.950 | 8.220 | 7.720 | 7.880 | 5,937,081 | -0.23(-2.84%) |
Dec 18, 2020 | 8.240 | 8.540 | 7.890 | 8.110 | 6,728,600 | -0.08(-0.98%) |
Dec 17, 2020 | 8.040 | 8.250 | 7.800 | 8.190 | 4,867,991 | +0.16(+1.99%) |
Dec 16, 2020 | 8.230 | 8.270 | 7.820 | 8.030 | 3,695,203 | -0.12(-1.47%) |
Dec 15, 2020 | 7.850 | 8.180 | 7.650 | 8.150 | 6,335,947 | +0.33(+4.22%) |
Dec 14, 2020 | 8.440 | 8.640 | 7.600 | 7.820 | 10,563,703 | -0.65(-7.67%) |
Dec 11, 2020 | 8.230 | 8.669 | 8.100 | 8.470 | 6,580,500 | +0.09(+1.07%) |
Dec 10, 2020 | 8.450 | 8.660 | 8.250 | 8.380 | 6,434,626 | -0.27(-3.12%) |
Dec 09, 2020 | 8.820 | 9.290 | 8.380 | 8.650 | 15,958,347 | -0.04(-0.46%) |
Dec 08, 2020 | 8.810 | 9.700 | 8.470 | 8.690 | 19,766,498 | +0.20(+2.36%) |
Dec 07, 2020 | 8.100 | 9.950 | 7.720 | 8.490 | 31,919,472 | +0.50(+6.26%) |
Dec 04, 2020 | 8.140 | 8.150 | 7.741 | 7.990 | 7,455,700 | -0.07(-0.87%) |
Dec 03, 2020 | 8.350 | 8.520 | 7.890 | 8.060 | 9,469,711 | -0.31(-3.70%) |
Dec 02, 2020 | 7.600 | 8.440 | 7.020 | 8.370 | 21,163,640 | -0.20(-2.33%) |
Dec 01, 2020 | 8.930 | 9.500 | 8.200 | 8.570 | 23,154,390 | -1.19(-12.19%) |
Nov 30, 2020 | 13.11 | 13.11 | 9.730 | 9.760 | 45,650,076 | -3.86(-28.34%) |
Nov 27, 2020 | 14.85 | 14.87 | 13.52 | 13.62 | 10,134,700 | -0.88(-6.07%) |
Nov 25, 2020 | 13.37 | 15.14 | 12.90 | 14.50 | 18,018,200 | +0.06(+0.42%) |
Nov 24, 2020 | 16.55 | 17.45 | 13.41 | 14.44 | 39,039,348 | -0.49(-3.28%) |
Nov 23, 2020 | 13.25 | 15.18 | 13.00 | 14.93 | 37,590,312 | +2.87(+23.80%) |
Nov 20, 2020 | 11.48 | 13.50 | 11.35 | 12.06 | 54,062,600 | -2.35(-16.31%) |
Nov 19, 2020 | 12.74 | 14.45 | 12.20 | 14.41 | 49,434,388 | +3.07(+27.07%) |
Nov 18, 2020 | 10.09 | 11.50 | 9.910 | 11.34 | 37,660,160 | +1.93(+20.51%) |
Nov 17, 2020 | 8.170 | 10.48 | 8.020 | 9.410 | 40,245,956 | +1.39(+17.33%) |
Nov 16, 2020 | 7.530 | 8.230 | 7.350 | 8.020 | 11,462,703 | +0.80(+11.08%) |
Nov 13, 2020 | 7.390 | 8.410 | 7.010 | 7.220 | 20,676,200 | +0.30(+4.34%) |
Nov 12, 2020 | 6.350 | 7.090 | 6.260 | 6.920 | 12,917,947 | +0.70(+11.25%) |
Nov 11, 2020 | 6.250 | 6.310 | 6.050 | 6.220 | 5,681,682 | +0.14(+2.30%) |
Nov 10, 2020 | 6.690 | 6.690 | 5.800 | 6.080 | 15,433,458 | -1.70(-21.85%) |
Nov 09, 2020 | 9.020 | 9.220 | 7.540 | 7.780 | 8,269,950 | -1.61(-17.15%) |
Nov 06, 2020 | 9.080 | 10.01 | 9.080 | 9.390 | 10,852,300 | +0.47(+5.27%) |
Nov 05, 2020 | 8.350 | 9.050 | 8.250 | 8.920 | 11,620,193 | +0.71(+8.65%) |
Nov 04, 2020 | 6.960 | 9.170 | 6.720 | 8.210 | 48,108,408 | +1.29(+18.64%) |
Nov 03, 2020 | 6.810 | 7.440 | 6.580 | 6.920 | 4,205,223 | +0.20(+2.98%) |