Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.230 | 9.500 | 8.710 | 8.820 | 1,456,600 | -0.38(-4.13%) |
Jan 28, 2021 | 9.370 | 9.680 | 8.800 | 9.200 | 1,571,364 | -0.13(-1.39%) |
Jan 27, 2021 | 8.740 | 9.800 | 8.570 | 9.330 | 3,415,483 | +0.37(+4.13%) |
Jan 26, 2021 | 8.750 | 9.080 | 8.450 | 8.960 | 1,754,277 | +0.34(+3.94%) |
Jan 25, 2021 | 9.000 | 9.070 | 8.350 | 8.620 | 1,791,062 | -0.40(-4.43%) |
Jan 22, 2021 | 8.840 | 9.180 | 8.760 | 9.020 | 1,293,700 | +0.09(+1.01%) |
Jan 21, 2021 | 8.920 | 8.990 | 8.600 | 8.930 | 1,133,415 | +0.00(+0.00%) |
Jan 20, 2021 | 8.890 | 9.220 | 8.810 | 8.930 | 1,100,482 | +0.05(+0.56%) |
Jan 19, 2021 | 9.290 | 9.400 | 8.870 | 8.880 | 1,283,472 | -0.01(-0.17%) |
Jan 15, 2021 | 9.750 | 9.750 | 8.500 | 8.895 | 3,582,800 | -0.77(-7.92%) |
Jan 14, 2021 | 9.200 | 10.02 | 9.070 | 9.660 | 3,447,807 | +0.46(+5.00%) |
Jan 13, 2021 | 9.460 | 9.530 | 9.110 | 9.200 | 1,447,983 | -0.31(-3.26%) |
Jan 12, 2021 | 9.640 | 9.750 | 9.130 | 9.510 | 2,378,519 | -0.25(-2.56%) |
Jan 11, 2021 | 9.450 | 10.30 | 9.360 | 9.760 | 2,816,086 | +0.21(+2.20%) |
Jan 08, 2021 | 9.850 | 9.870 | 9.310 | 9.550 | 2,223,100 | -0.15(-1.55%) |
Jan 07, 2021 | 9.510 | 9.740 | 9.160 | 9.700 | 3,276,821 | +0.47(+5.09%) |
Jan 06, 2021 | 9.350 | 9.850 | 9.030 | 9.230 | 5,262,842 | -0.26(-2.74%) |
Jan 05, 2021 | 7.920 | 9.700 | 7.770 | 9.490 | 11,675,564 | +1.44(+17.89%) |
Jan 04, 2021 | 8.550 | 8.560 | 7.850 | 8.050 | 2,843,334 | -0.60(-6.94%) |
Dec 31, 2020 | 8.650 | 8.650 | 8.650 | 1,490,625 | +0.05(+0.58%) | |
Dec 30, 2020 | 8.620 | 8.860 | 8.570 | 8.600 | 1,490,625 | -0.01(-0.12%) |
Dec 29, 2020 | 9.010 | 9.040 | 8.470 | 8.610 | 2,365,025 | -0.45(-4.97%) |
Dec 28, 2020 | 8.840 | 9.150 | 8.710 | 9.060 | 2,409,127 | +0.39(+4.50%) |
Dec 24, 2020 | 9.150 | 9.150 | 8.650 | 8.670 | 1,875,300 | -0.46(-5.04%) |
Dec 23, 2020 | 9.230 | 9.300 | 8.810 | 9.130 | 2,898,989 | -0.16(-1.72%) |
Dec 22, 2020 | 9.120 | 9.470 | 8.880 | 9.290 | 3,751,889 | +0.43(+4.85%) |
Dec 21, 2020 | 8.400 | 9.130 | 8.330 | 8.860 | 4,648,771 | +0.05(+0.62%) |
Dec 18, 2020 | 8.981 | 9.230 | 8.610 | 8.805 | 7,793,400 | -0.50(-5.32%) |
Dec 17, 2020 | 9.930 | 10.02 | 9.020 | 9.300 | 11,575,772 | -0.69(-6.91%) |
Dec 16, 2020 | 9.660 | 11.16 | 9.330 | 9.990 | 45,872,304 | +0.66(+7.07%) |
Dec 15, 2020 | 11.40 | 11.45 | 8.840 | 9.330 | 65,116,392 | -0.81(-7.99%) |
Dec 14, 2020 | 9.870 | 10.83 | 8.510 | 10.14 | 128,503,808 | +3.79(+59.56%) |
Dec 11, 2020 | 5.750 | 7.500 | 4.710 | 6.355 | 30,216,000 | +0.39(+6.45%) |
Dec 10, 2020 | 4.830 | 7.860 | 4.340 | 5.970 | 52,407,560 | +2.08(+53.47%) |
Dec 09, 2020 | 3.310 | 4.250 | 3.290 | 3.890 | 4,865,805 | +0.65(+20.06%) |
Dec 08, 2020 | 3.360 | 3.360 | 3.210 | 3.240 | 546,400 | -0.11(-3.28%) |
Dec 07, 2020 | 3.300 | 3.395 | 3.290 | 3.350 | 350,403 | +0.05(+1.52%) |
Dec 04, 2020 | 3.300 | 3.330 | 3.220 | 3.300 | 277,900 | +0.02(+0.61%) |
Dec 03, 2020 | 3.200 | 3.330 | 3.130 | 3.280 | 596,041 | +0.20(+6.49%) |
Dec 02, 2020 | 3.030 | 3.100 | 2.950 | 3.080 | 308,491 | +0.05(+1.65%) |
Dec 01, 2020 | 3.030 | 3.070 | 2.970 | 3.030 | 150,609 | -0.01(-0.33%) |
Nov 30, 2020 | 3.080 | 3.085 | 3.000 | 3.040 | 237,781 | -0.04(-1.14%) |
Nov 27, 2020 | 3.050 | 3.080 | 2.950 | 3.075 | 131,400 | +0.06(+1.82%) |
Nov 25, 2020 | 2.990 | 3.060 | 2.950 | 3.020 | 174,000 | +0.03(+1.00%) |
Nov 24, 2020 | 3.140 | 3.160 | 2.940 | 2.990 | 398,083 | -0.11(-3.55%) |
Nov 23, 2020 | 3.060 | 3.120 | 3.010 | 3.100 | 259,022 | +0.06(+1.97%) |
Nov 20, 2020 | 2.850 | 3.050 | 2.833 | 3.040 | 303,700 | +0.17(+5.92%) |
Nov 19, 2020 | 2.850 | 2.910 | 2.800 | 2.870 | 202,008 | +0.02(+0.70%) |
Nov 18, 2020 | 2.830 | 2.910 | 2.780 | 2.850 | 580,283 | +0.04(+1.42%) |
Nov 17, 2020 | 2.750 | 2.870 | 2.640 | 2.810 | 548,901 | +0.07(+2.55%) |
Nov 16, 2020 | 2.780 | 2.790 | 2.700 | 2.740 | 201,841 | -0.01(-0.36%) |
Nov 13, 2020 | 2.760 | 2.785 | 2.685 | 2.750 | 295,100 | +0.01(+0.36%) |
Nov 12, 2020 | 2.760 | 2.865 | 2.670 | 2.740 | 425,021 | -0.05(-1.79%) |
Nov 11, 2020 | 2.550 | 2.870 | 2.530 | 2.790 | 1,101,590 | +0.28(+11.16%) |
Nov 10, 2020 | 2.530 | 2.570 | 2.500 | 2.510 | 212,668 | +0.01(+0.40%) |
Nov 09, 2020 | 2.520 | 2.590 | 2.490 | 2.500 | 406,862 | +0.02(+0.81%) |
Nov 06, 2020 | 2.510 | 2.510 | 2.470 | 2.480 | 134,400 | -0.02(-0.80%) |
Nov 05, 2020 | 2.480 | 2.520 | 2.470 | 2.500 | 163,690 | +0.00(+0.00%) |
Nov 04, 2020 | 2.460 | 2.540 | 2.460 | 2.500 | 138,353 | -0.01(-0.40%) |
Nov 03, 2020 | 2.470 | 2.520 | 2.450 | 2.510 | 139,738 | +0.04(+1.62%) |