Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.250 | 8.250 | 7.820 | 8.150 | 102,200 | +0.02(+0.25%) |
Jan 28, 2021 | 7.410 | 8.220 | 7.410 | 8.130 | 283,000 | +0.34(+4.36%) |
Jan 27, 2021 | 8.250 | 8.400 | 7.560 | 7.790 | 590,432 | -0.49(-5.92%) |
Jan 26, 2021 | 8.360 | 8.500 | 8.150 | 8.280 | 200,556 | -0.29(-3.38%) |
Jan 25, 2021 | 8.800 | 8.870 | 8.430 | 8.570 | 333,852 | -0.16(-1.83%) |
Jan 22, 2021 | 8.500 | 8.790 | 8.500 | 8.730 | 107,100 | +0.13(+1.51%) |
Jan 21, 2021 | 8.700 | 8.800 | 8.330 | 8.600 | 617,922 | +0.05(+0.58%) |
Jan 20, 2021 | 8.880 | 9.150 | 8.550 | 8.550 | 719,319 | -0.40(-4.47%) |
Jan 19, 2021 | 9.400 | 9.400 | 8.920 | 8.950 | 694,355 | -0.41(-4.38%) |
Jan 18, 2021 | 9.500 | 9.700 | 9.240 | 9.360 | 183,210 | -0.25(-2.60%) |
Jan 15, 2021 | 9.100 | 9.620 | 9.060 | 9.610 | 580,100 | +0.61(+6.78%) |
Jan 14, 2021 | 8.800 | 9.300 | 8.700 | 9.000 | 1,415,140 | +0.04(+0.45%) |
Jan 13, 2021 | 8.300 | 9.000 | 8.100 | 8.960 | 2,593,219 | +0.76(+9.27%) |
Jan 12, 2021 | 8.150 | 8.520 | 8.030 | 8.200 | 1,889,906 | +0.14(+1.74%) |
Jan 11, 2021 | 8.050 | 8.250 | 7.740 | 8.060 | 1,787,704 | +0.01(+0.12%) |
Jan 08, 2021 | 8.140 | 8.150 | 7.870 | 8.050 | 471,400 | -0.70(-8.00%) |
Jan 07, 2021 | 8.620 | 8.990 | 8.300 | 8.750 | 1,199,925 | +0.49(+5.93%) |
Jan 06, 2021 | 8.250 | 9.000 | 8.150 | 8.260 | 1,661,587 | +0.25(+3.12%) |
Jan 05, 2021 | 8.500 | 8.500 | 7.620 | 8.010 | 515,113 | -0.25(-3.03%) |
Jan 04, 2021 | 7.930 | 8.480 | 7.800 | 8.260 | 1,158,327 | +0.52(+6.72%) |
Dec 31, 2020 | 7.740 | 7.740 | 7.740 | 0 | +0.04(+0.52%) | |
Dec 30, 2020 | 7.450 | 7.700 | 7.380 | 7.700 | 388,125 | +0.22(+2.94%) |
Dec 29, 2020 | 7.550 | 7.900 | 7.300 | 7.480 | 1,682,844 | +0.11(+1.49%) |
Dec 24, 2020 | 7.370 | 7.370 | 7.370 | 0 | +0.68(+10.16%) | |
Dec 23, 2020 | 6.130 | 6.690 | 6.070 | 6.690 | 775,491 | +0.61(+10.03%) |
Dec 22, 2020 | 5.990 | 6.100 | 5.970 | 6.080 | 1,778,323 | +0.12(+2.01%) |
Dec 21, 2020 | 6.000 | 6.010 | 5.910 | 5.960 | 89,978 | -0.04(-0.67%) |
Dec 18, 2020 | 6.050 | 6.100 | 6.000 | 6.000 | 28,700 | -0.05(-0.83%) |
Dec 17, 2020 | 6.200 | 6.250 | 6.000 | 6.050 | 307,622 | -0.08(-1.31%) |
Dec 16, 2020 | 5.990 | 6.130 | 5.890 | 6.130 | 595,200 | +0.17(+2.85%) |
Dec 15, 2020 | 6.020 | 6.030 | 5.840 | 5.960 | 240,252 | -0.06(-1.00%) |
Dec 14, 2020 | 6.050 | 6.170 | 5.980 | 6.020 | 708,808 | -0.03(-0.50%) |
Dec 07, 2020 | 6.050 | 6.150 | 6.050 | 6.050 | 19,400 | -0.20(-3.20%) |
Dec 04, 2020 | 5.720 | 6.250 | 5.600 | 6.250 | 293,600 | +0.62(+11.01%) |
Dec 03, 2020 | 5.630 | 5.850 | 5.460 | 5.630 | 303,690 | +0.04(+0.72%) |
Dec 02, 2020 | 5.520 | 5.690 | 5.360 | 5.590 | 218,721 | +0.07(+1.27%) |
Dec 01, 2020 | 5.820 | 5.820 | 5.470 | 5.520 | 190,757 | -0.05(-0.90%) |
Nov 30, 2020 | 5.480 | 5.850 | 5.320 | 5.570 | 547,425 | +0.17(+3.15%) |
Nov 27, 2020 | 5.450 | 5.490 | 5.250 | 5.400 | 166,700 | +0.14(+2.66%) |
Nov 26, 2020 | 5.330 | 5.480 | 5.160 | 5.260 | 99,332 | +0.27(+5.41%) |
Nov 25, 2020 | 5.000 | 5.400 | 4.900 | 4.990 | 929,312 | -0.04(-0.80%) |
Nov 24, 2020 | 5.140 | 5.200 | 4.830 | 5.030 | 278,804 | +0.01(+0.20%) |
Nov 23, 2020 | 5.000 | 5.170 | 4.900 | 5.020 | 161,211 | +0.06(+1.21%) |
Nov 20, 2020 | 5.160 | 5.160 | 4.910 | 4.960 | 120,807 | -0.17(-3.31%) |
Nov 19, 2020 | 5.330 | 5.330 | 5.020 | 5.130 | 256,004 | -0.18(-3.39%) |
Nov 18, 2020 | 5.190 | 5.330 | 5.160 | 5.310 | 326,373 | +0.11(+2.12%) |
Nov 17, 2020 | 5.250 | 5.340 | 5.000 | 5.200 | 760,163 | -0.05(-0.95%) |
Nov 16, 2020 | 5.250 | 5.350 | 5.070 | 5.250 | 1,266,204 | +0.08(+1.55%) |
Nov 13, 2020 | 5.290 | 5.300 | 4.950 | 5.170 | 390,901 | -0.07(-1.34%) |
Nov 12, 2020 | 5.120 | 5.240 | 5.100 | 5.240 | 235,986 | +0.19(+3.76%) |
Nov 11, 2020 | 5.090 | 5.240 | 5.020 | 5.050 | 504,213 | -0.03(-0.59%) |
Nov 10, 2020 | 4.970 | 5.080 | 4.950 | 5.080 | 110,125 | -0.34(-6.27%) |
Nov 09, 2020 | 5.450 | 5.520 | 5.010 | 5.420 | 510,925 | +0.22(+4.23%) |
Nov 06, 2020 | 4.970 | 5.280 | 4.970 | 5.200 | 1,520,995 | +0.24(+4.84%) |
Nov 05, 2020 | 5.050 | 5.050 | 4.900 | 4.960 | 548,435 | -0.04(-0.80%) |
Nov 04, 2020 | 5.140 | 5.190 | 4.970 | 5.000 | 1,244,846 | -0.09(-1.77%) |
Nov 03, 2020 | 5.090 | 5.150 | 4.960 | 5.090 | 175,636 | +0.04(+0.79%) |