Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.02 | 17.98 | 14.50 | 14.50 | 2,365,800 | -0.16(-1.09%) |
Jan 28, 2021 | 17.19 | 19.52 | 13.55 | 14.66 | 5,287,984 | -9.00(-38.04%) |
Jan 27, 2021 | 12.74 | 28.60 | 12.51 | 23.66 | 20,126,636 | +11.01(+87.04%) |
Jan 26, 2021 | 11.74 | 12.66 | 11.58 | 12.65 | 1,450,699 | +0.91(+7.75%) |
Jan 25, 2021 | 9.890 | 12.27 | 9.550 | 11.74 | 2,749,559 | +1.87(+18.95%) |
Jan 22, 2021 | 9.320 | 9.930 | 9.140 | 9.870 | 1,176,900 | +0.35(+3.68%) |
Jan 21, 2021 | 9.280 | 9.650 | 9.220 | 9.520 | 1,097,452 | +0.34(+3.70%) |
Jan 20, 2021 | 9.180 | 9.360 | 8.840 | 9.180 | 1,102,881 | +0.07(+0.77%) |
Jan 19, 2021 | 9.850 | 9.880 | 9.070 | 9.110 | 992,696 | -0.72(-7.32%) |
Jan 15, 2021 | 10.18 | 10.23 | 9.640 | 9.830 | 776,400 | -0.47(-4.56%) |
Jan 14, 2021 | 10.05 | 10.64 | 10.05 | 10.30 | 595,510 | +0.34(+3.41%) |
Jan 13, 2021 | 10.46 | 10.58 | 9.935 | 9.960 | 626,328 | -0.63(-5.95%) |
Jan 12, 2021 | 9.840 | 10.63 | 9.830 | 10.59 | 983,527 | +0.78(+7.95%) |
Jan 11, 2021 | 9.550 | 9.950 | 9.510 | 9.810 | 616,303 | +0.01(+0.05%) |
Jan 08, 2021 | 9.820 | 10.01 | 9.460 | 9.805 | 832,000 | +0.04(+0.36%) |
Jan 07, 2021 | 9.530 | 10.09 | 9.520 | 9.770 | 818,278 | +0.03(+0.31%) |
Jan 06, 2021 | 9.050 | 9.990 | 8.910 | 9.740 | 1,353,282 | +0.66(+7.27%) |
Jan 05, 2021 | 8.490 | 9.300 | 8.450 | 9.080 | 851,137 | +0.54(+6.32%) |
Jan 04, 2021 | 8.580 | 8.760 | 8.430 | 8.540 | 847,619 | -0.13(-1.50%) |
Dec 31, 2020 | 8.670 | 8.670 | 8.670 | 1,244,292 | -0.04(-0.46%) | |
Dec 30, 2020 | 8.880 | 9.080 | 8.550 | 8.710 | 1,244,292 | -0.10(-1.14%) |
Dec 29, 2020 | 9.110 | 9.230 | 8.380 | 8.810 | 1,277,966 | -0.35(-3.82%) |
Dec 28, 2020 | 9.460 | 9.460 | 9.110 | 9.160 | 812,404 | -0.03(-0.33%) |
Dec 24, 2020 | 9.550 | 9.550 | 9.150 | 9.190 | 477,400 | -0.37(-3.87%) |
Dec 23, 2020 | 9.300 | 9.650 | 9.190 | 9.560 | 1,055,967 | +0.38(+4.14%) |
Dec 22, 2020 | 9.500 | 9.570 | 9.070 | 9.180 | 537,383 | -0.14(-1.50%) |
Dec 21, 2020 | 8.890 | 9.450 | 8.810 | 9.320 | 1,188,304 | +0.24(+2.64%) |
Dec 18, 2020 | 9.660 | 9.740 | 8.965 | 9.080 | 3,497,200 | -0.61(-6.30%) |
Dec 17, 2020 | 9.780 | 9.870 | 9.250 | 9.690 | 1,191,931 | -0.09(-0.92%) |
Dec 16, 2020 | 9.630 | 10.09 | 9.560 | 9.780 | 1,475,050 | +0.09(+0.93%) |
Dec 15, 2020 | 9.760 | 9.970 | 9.370 | 9.690 | 2,355,602 | +0.04(+0.41%) |
Dec 14, 2020 | 13.49 | 13.61 | 9.640 | 9.650 | 6,376,434 | -3.64(-27.39%) |
Dec 11, 2020 | 13.24 | 13.41 | 12.82 | 13.29 | 1,446,800 | +0.01(+0.08%) |
Dec 10, 2020 | 12.82 | 13.37 | 12.71 | 13.28 | 1,436,114 | +0.20(+1.53%) |
Dec 09, 2020 | 12.99 | 13.43 | 12.66 | 13.08 | 1,239,021 | +0.13(+1.00%) |
Dec 08, 2020 | 12.13 | 13.04 | 12.00 | 12.95 | 1,329,890 | +0.55(+4.44%) |
Dec 07, 2020 | 11.96 | 12.68 | 11.76 | 12.40 | 1,412,183 | +0.68(+5.80%) |
Dec 04, 2020 | 11.15 | 11.73 | 11.05 | 11.72 | 941,800 | +0.51(+4.55%) |
Dec 03, 2020 | 11.05 | 11.46 | 10.89 | 11.21 | 836,991 | +0.30(+2.75%) |
Dec 02, 2020 | 10.79 | 11.09 | 10.60 | 10.91 | 835,100 | +0.09(+0.79%) |
Dec 01, 2020 | 10.65 | 11.28 | 10.52 | 10.82 | 982,413 | +0.22(+2.12%) |
Nov 30, 2020 | 11.21 | 11.25 | 10.48 | 10.60 | 905,274 | -0.55(-4.93%) |
Nov 27, 2020 | 11.76 | 11.77 | 11.01 | 11.15 | 585,900 | -0.44(-3.80%) |
Nov 25, 2020 | 11.32 | 11.87 | 11.15 | 11.59 | 759,300 | +0.06(+0.52%) |
Nov 24, 2020 | 11.81 | 12.18 | 11.42 | 11.53 | 1,460,536 | -0.05(-0.43%) |
Nov 23, 2020 | 11.19 | 12.00 | 10.93 | 11.58 | 2,004,704 | +0.49(+4.42%) |
Nov 20, 2020 | 11.95 | 12.20 | 10.84 | 11.09 | 2,393,400 | -0.83(-6.96%) |
Nov 19, 2020 | 10.65 | 12.04 | 10.38 | 11.92 | 2,932,558 | +1.24(+11.61%) |
Nov 18, 2020 | 10.65 | 11.06 | 10.32 | 10.68 | 2,519,611 | -0.03(-0.28%) |
Nov 17, 2020 | 8.770 | 10.82 | 8.470 | 10.71 | 7,542,664 | +1.72(+19.13%) |
Nov 16, 2020 | 8.110 | 9.550 | 7.760 | 8.990 | 7,225,050 | +1.22(+15.70%) |
Nov 13, 2020 | 7.560 | 7.890 | 7.020 | 7.770 | 3,029,500 | +0.34(+4.58%) |
Nov 12, 2020 | 7.170 | 8.240 | 7.120 | 7.430 | 14,760,857 | +1.46(+24.46%) |
Nov 11, 2020 | 6.390 | 6.440 | 5.910 | 5.970 | 3,661,880 | -0.32(-5.09%) |
Nov 10, 2020 | 6.500 | 6.590 | 6.090 | 6.290 | 1,249,590 | -0.15(-2.33%) |
Nov 09, 2020 | 6.570 | 6.960 | 6.440 | 6.440 | 1,207,876 | +0.51(+8.60%) |
Nov 06, 2020 | 6.240 | 6.270 | 5.890 | 5.930 | 752,300 | -0.39(-6.17%) |
Nov 05, 2020 | 6.070 | 6.395 | 6.000 | 6.320 | 876,864 | +0.42(+7.12%) |
Nov 04, 2020 | 6.130 | 6.170 | 5.800 | 5.900 | 836,364 | -0.39(-6.20%) |
Nov 03, 2020 | 5.870 | 6.320 | 5.780 | 6.290 | 821,974 | +0.56(+9.77%) |