Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.15 | 11.90 | 10.15 | 10.45 | 4,539,500 | +1.31(+14.33%) |
Jan 28, 2021 | 9.340 | 9.890 | 9.000 | 9.140 | 1,656,559 | +0.15(+1.67%) |
Jan 27, 2021 | 9.670 | 10.00 | 8.910 | 8.990 | 2,197,605 | -1.00(-10.01%) |
Jan 26, 2021 | 10.32 | 10.98 | 9.670 | 9.990 | 1,890,302 | -0.28(-2.73%) |
Jan 25, 2021 | 10.96 | 11.17 | 10.11 | 10.27 | 2,111,080 | -0.69(-6.30%) |
Jan 22, 2021 | 11.02 | 11.49 | 10.80 | 10.96 | 1,412,700 | -0.13(-1.17%) |
Jan 21, 2021 | 11.62 | 11.62 | 10.77 | 11.09 | 1,534,609 | -0.46(-3.98%) |
Jan 20, 2021 | 12.09 | 12.19 | 11.06 | 11.55 | 1,968,843 | -0.79(-6.40%) |
Jan 19, 2021 | 13.10 | 13.44 | 12.11 | 12.34 | 3,073,620 | -0.46(-3.59%) |
Jan 15, 2021 | 12.10 | 12.83 | 11.52 | 12.80 | 3,858,800 | +1.01(+8.57%) |
Jan 14, 2021 | 10.56 | 12.45 | 10.41 | 11.79 | 2,145,579 | +1.25(+11.86%) |
Jan 13, 2021 | 10.03 | 11.00 | 9.890 | 10.54 | 2,307,795 | +0.53(+5.29%) |
Jan 12, 2021 | 10.54 | 11.00 | 9.450 | 10.01 | 2,596,801 | -0.46(-4.39%) |
Jan 11, 2021 | 10.00 | 11.10 | 9.900 | 10.47 | 2,411,921 | +0.38(+3.77%) |
Jan 08, 2021 | 9.300 | 10.30 | 9.250 | 10.09 | 2,508,600 | +0.77(+8.26%) |
Jan 07, 2021 | 8.850 | 9.470 | 8.810 | 9.320 | 2,479,091 | +0.54(+6.15%) |
Jan 06, 2021 | 8.900 | 9.280 | 8.400 | 8.780 | 2,436,697 | -0.10(-1.13%) |
Jan 05, 2021 | 9.000 | 9.650 | 8.750 | 8.880 | 2,160,917 | -0.15(-1.66%) |
Jan 04, 2021 | 8.260 | 9.230 | 8.250 | 9.030 | 3,822,403 | +0.84(+10.26%) |
Dec 31, 2020 | 8.190 | 8.190 | 8.190 | 976,818 | +0.37(+4.73%) | |
Dec 30, 2020 | 7.600 | 7.950 | 7.500 | 7.820 | 976,818 | +0.22(+2.89%) |
Dec 29, 2020 | 7.880 | 7.950 | 7.270 | 7.600 | 1,739,354 | -0.28(-3.55%) |
Dec 28, 2020 | 8.060 | 9.200 | 7.170 | 7.880 | 5,190,390 | -0.07(-0.88%) |
Dec 24, 2020 | 8.071 | 8.180 | 7.812 | 7.950 | 980,300 | -0.09(-1.12%) |
Dec 23, 2020 | 7.750 | 8.240 | 7.270 | 8.040 | 2,824,051 | +0.46(+6.07%) |
Dec 22, 2020 | 7.870 | 8.170 | 7.520 | 7.580 | 2,958,050 | -0.18(-2.32%) |
Dec 21, 2020 | 7.460 | 8.600 | 7.430 | 7.760 | 6,524,273 | +0.03(+0.39%) |
Dec 18, 2020 | 7.680 | 7.750 | 7.400 | 7.730 | 2,746,800 | +0.00(+0.00%) |
Dec 17, 2020 | 7.350 | 7.790 | 7.130 | 7.730 | 2,800,084 | +0.31(+4.18%) |
Dec 16, 2020 | 8.000 | 8.020 | 7.260 | 7.420 | 3,595,705 | -0.62(-7.71%) |
Dec 15, 2020 | 7.970 | 8.150 | 7.630 | 8.040 | 3,828,394 | -0.16(-1.95%) |
Dec 14, 2020 | 7.930 | 8.660 | 7.280 | 8.200 | 7,539,699 | +0.31(+3.93%) |
Dec 11, 2020 | 8.050 | 8.250 | 7.530 | 7.890 | 5,886,400 | -0.18(-2.23%) |
Dec 10, 2020 | 7.050 | 8.440 | 6.760 | 8.070 | 19,288,332 | +0.38(+4.94%) |
Dec 09, 2020 | 7.530 | 8.360 | 6.930 | 7.690 | 94,896,896 | +1.14(+17.40%) |
Dec 08, 2020 | 5.470 | 7.900 | 5.200 | 6.550 | 323,861,408 | +5.12(+358.04%) |
Dec 07, 2020 | 1.910 | 1.960 | 1.090 | 1.430 | 13,460,989 | -0.45(-23.94%) |
Dec 04, 2020 | 2.010 | 2.050 | 1.750 | 1.880 | 2,628,400 | -0.12(-6.00%) |
Dec 03, 2020 | 1.810 | 2.070 | 1.710 | 2.000 | 3,298,705 | +0.12(+6.38%) |
Dec 02, 2020 | 1.540 | 2.240 | 1.540 | 1.880 | 14,114,120 | +0.35(+22.88%) |
Dec 01, 2020 | 1.440 | 1.580 | 1.440 | 1.530 | 1,200,206 | +0.08(+5.52%) |
Nov 30, 2020 | 1.420 | 1.470 | 1.410 | 1.450 | 801,103 | +0.01(+0.69%) |
Nov 27, 2020 | 1.380 | 1.440 | 1.370 | 1.440 | 592,000 | +0.07(+5.11%) |
Nov 25, 2020 | 1.380 | 1.400 | 1.360 | 1.370 | 607,900 | +0.00(+0.00%) |
Nov 24, 2020 | 1.400 | 1.430 | 1.320 | 1.370 | 2,334,720 | +0.02(+1.48%) |
Nov 23, 2020 | 1.310 | 1.360 | 1.290 | 1.350 | 1,200,324 | +0.05(+3.85%) |
Nov 20, 2020 | 1.310 | 1.310 | 1.280 | 1.300 | 637,300 | +0.01(+0.78%) |
Nov 19, 2020 | 1.270 | 1.300 | 1.270 | 1.290 | 594,864 | +0.02(+1.57%) |
Nov 18, 2020 | 1.300 | 1.310 | 1.250 | 1.270 | 632,785 | -0.01(-0.78%) |
Nov 17, 2020 | 1.240 | 1.300 | 1.230 | 1.280 | 1,317,591 | +0.04(+3.23%) |
Nov 16, 2020 | 1.220 | 1.250 | 1.220 | 1.240 | 318,828 | +0.01(+0.81%) |
Nov 13, 2020 | 1.240 | 1.240 | 1.196 | 1.230 | 438,800 | +0.02(+1.65%) |
Nov 12, 2020 | 1.200 | 1.230 | 1.190 | 1.210 | 555,363 | +0.00(+0.00%) |
Nov 11, 2020 | 1.150 | 1.230 | 1.140 | 1.210 | 919,859 | +0.07(+6.14%) |
Nov 10, 2020 | 1.110 | 1.160 | 1.090 | 1.140 | 639,731 | +0.06(+5.56%) |
Nov 09, 2020 | 1.150 | 1.170 | 1.070 | 1.080 | 546,610 | -0.04(-3.57%) |
Nov 06, 2020 | 1.160 | 1.170 | 1.120 | 1.120 | 202,700 | -0.03(-2.61%) |
Nov 05, 2020 | 1.190 | 1.190 | 1.130 | 1.150 | 194,564 | -0.04(-3.36%) |
Nov 04, 2020 | 1.100 | 1.205 | 1.080 | 1.190 | 674,799 | +0.09(+8.18%) |
Nov 03, 2020 | 1.150 | 1.160 | 1.080 | 1.100 | 263,830 | -0.04(-3.51%) |