Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.01 | 15.11 | 10.10 | 10.45 | 977,000 | -4.65(-30.79%) |
Jan 28, 2021 | 14.39 | 15.50 | 14.17 | 15.10 | 633,244 | +0.99(+7.02%) |
Jan 27, 2021 | 13.89 | 14.48 | 13.32 | 14.11 | 390,436 | +0.04(+0.28%) |
Jan 26, 2021 | 13.93 | 14.38 | 13.62 | 14.07 | 247,228 | +0.12(+0.86%) |
Jan 25, 2021 | 13.81 | 13.98 | 13.08 | 13.95 | 606,496 | +0.59(+4.42%) |
Jan 22, 2021 | 12.86 | 13.88 | 12.71 | 13.36 | 629,500 | +0.51(+3.97%) |
Jan 21, 2021 | 13.31 | 13.39 | 12.30 | 12.85 | 478,215 | -0.08(-0.62%) |
Jan 20, 2021 | 12.45 | 13.10 | 11.38 | 12.93 | 816,821 | +0.39(+3.11%) |
Jan 19, 2021 | 13.65 | 13.94 | 12.31 | 12.54 | 594,747 | -1.01(-7.45%) |
Jan 15, 2021 | 13.72 | 14.90 | 13.34 | 13.55 | 1,065,900 | -0.18(-1.31%) |
Jan 14, 2021 | 11.84 | 13.95 | 11.60 | 13.73 | 879,316 | +2.05(+17.55%) |
Jan 13, 2021 | 11.99 | 12.28 | 11.50 | 11.68 | 431,349 | +0.03(+0.26%) |
Jan 12, 2021 | 12.10 | 12.29 | 11.25 | 11.65 | 589,884 | -0.41(-3.40%) |
Jan 11, 2021 | 13.10 | 13.95 | 11.38 | 12.06 | 1,217,679 | -0.04(-0.33%) |
Jan 08, 2021 | 11.75 | 12.48 | 11.52 | 12.10 | 515,600 | +0.02(+0.17%) |
Jan 07, 2021 | 12.40 | 12.73 | 10.66 | 12.08 | 2,089,124 | +0.43(+3.69%) |
Jan 06, 2021 | 8.700 | 13.24 | 8.580 | 11.65 | 3,020,640 | +3.24(+38.53%) |
Jan 05, 2021 | 9.550 | 9.550 | 7.940 | 8.410 | 1,174,904 | -1.29(-13.30%) |
Jan 04, 2021 | 8.870 | 10.77 | 8.150 | 9.700 | 1,888,953 | +0.70(+7.78%) |
Dec 31, 2020 | 9.000 | 9.000 | 9.000 | 3,505,504 | +1.39(+18.27%) | |
Dec 30, 2020 | 5.710 | 8.440 | 5.710 | 7.610 | 3,505,504 | +1.87(+32.58%) |
Dec 29, 2020 | 5.510 | 6.000 | 5.320 | 5.740 | 1,066,692 | +0.42(+7.89%) |
Dec 28, 2020 | 4.300 | 5.350 | 4.300 | 5.320 | 1,219,780 | +1.03(+24.01%) |
Dec 24, 2020 | 4.160 | 4.390 | 4.150 | 4.290 | 152,700 | +0.04(+0.94%) |
Dec 23, 2020 | 4.320 | 4.540 | 4.100 | 4.250 | 1,132,909 | -0.11(-2.52%) |
Dec 22, 2020 | 3.990 | 4.650 | 3.950 | 4.360 | 3,703,843 | +0.53(+13.84%) |
Dec 21, 2020 | 3.530 | 6.700 | 3.490 | 3.830 | 46,185,324 | +1.14(+42.38%) |
Dec 18, 2020 | 2.700 | 3.100 | 2.620 | 2.690 | 583,400 | -0.07(-2.54%) |
Dec 17, 2020 | 2.700 | 2.910 | 2.680 | 2.760 | 208,288 | -0.03(-1.08%) |
Dec 16, 2020 | 2.630 | 2.820 | 2.550 | 2.790 | 109,159 | +0.12(+4.49%) |
Dec 15, 2020 | 2.591 | 2.700 | 2.570 | 2.670 | 49,967 | +0.07(+2.69%) |
Dec 14, 2020 | 2.600 | 2.630 | 2.550 | 2.600 | 23,484 | -0.10(-3.70%) |
Dec 11, 2020 | 2.660 | 2.700 | 2.637 | 2.700 | 27,700 | +0.02(+0.75%) |
Dec 10, 2020 | 2.700 | 2.700 | 2.650 | 2.680 | 31,508 | +0.01(+0.37%) |
Dec 09, 2020 | 2.680 | 2.730 | 2.650 | 2.670 | 49,770 | +0.03(+1.14%) |
Dec 08, 2020 | 2.700 | 2.710 | 2.610 | 2.640 | 27,063 | -0.07(-2.58%) |
Dec 07, 2020 | 2.790 | 2.790 | 2.690 | 2.710 | 51,511 | -0.01(-0.37%) |
Dec 04, 2020 | 2.700 | 2.750 | 2.677 | 2.720 | 13,500 | +0.01(+0.37%) |
Dec 03, 2020 | 2.750 | 2.750 | 2.690 | 2.710 | 44,795 | -0.04(-1.45%) |
Dec 02, 2020 | 2.750 | 2.780 | 2.690 | 2.750 | 37,836 | +0.02(+0.73%) |
Dec 01, 2020 | 2.680 | 2.730 | 2.680 | 2.730 | 14,850 | +0.04(+1.49%) |
Nov 30, 2020 | 2.770 | 2.770 | 2.650 | 2.690 | 30,224 | -0.06(-2.18%) |
Nov 27, 2020 | 2.800 | 2.800 | 2.720 | 2.750 | 17,900 | -0.06(-2.14%) |
Nov 25, 2020 | 2.800 | 2.830 | 2.700 | 2.810 | 58,800 | +0.03(+1.08%) |
Nov 24, 2020 | 2.690 | 2.850 | 2.680 | 2.780 | 75,668 | +0.08(+2.96%) |
Nov 23, 2020 | 2.730 | 2.730 | 2.650 | 2.700 | 57,185 | -0.06(-2.17%) |
Nov 20, 2020 | 2.960 | 2.960 | 2.710 | 2.760 | 158,200 | -0.08(-2.94%) |
Nov 19, 2020 | 2.930 | 2.950 | 2.690 | 2.844 | 80,835 | -0.13(-4.42%) |
Nov 18, 2020 | 3.000 | 3.000 | 2.910 | 2.975 | 9,475 | +0.01(+0.34%) |
Nov 17, 2020 | 2.890 | 3.070 | 2.890 | 2.965 | 42,460 | +0.00(+0.17%) |
Nov 16, 2020 | 2.900 | 3.000 | 2.900 | 2.960 | 22,619 | +0.06(+2.07%) |
Nov 13, 2020 | 2.870 | 2.900 | 2.800 | 2.900 | 12,800 | +0.04(+1.40%) |
Nov 12, 2020 | 2.921 | 2.921 | 2.860 | 2.860 | 4,425 | -0.03(-1.00%) |
Nov 11, 2020 | 2.770 | 2.940 | 2.770 | 2.889 | 12,283 | +0.09(+3.17%) |
Nov 10, 2020 | 2.830 | 2.830 | 2.770 | 2.800 | 7,589 | -0.05(-1.75%) |
Nov 09, 2020 | 2.760 | 2.880 | 2.760 | 2.850 | 19,164 | +0.09(+3.26%) |
Nov 06, 2020 | 2.830 | 2.832 | 2.720 | 2.760 | 23,600 | -0.07(-2.47%) |
Nov 05, 2020 | 2.800 | 2.890 | 2.800 | 2.830 | 20,315 | +0.03(+1.07%) |
Nov 04, 2020 | 2.940 | 2.940 | 2.800 | 2.800 | 9,664 | -0.06(-2.09%) |
Nov 03, 2020 | 2.979 | 2.979 | 2.810 | 2.860 | 14,400 | -0.05(-1.72%) |