Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.513 | 7.986 | 7.379 | 7.474 | 4,482,891 | +0.01(+0.11%) |
Jan 28, 2021 | 8.018 | 8.041 | 7.411 | 7.466 | 3,880,405 | -0.34(-4.34%) |
Jan 27, 2021 | 7.631 | 8.104 | 7.253 | 7.805 | 7,626,187 | +0.11(+1.43%) |
Jan 26, 2021 | 6.938 | 7.789 | 6.922 | 7.694 | 9,836,184 | +0.75(+10.78%) |
Jan 25, 2021 | 7.032 | 7.119 | 6.630 | 6.945 | 3,866,358 | +0.09(+1.38%) |
Jan 22, 2021 | 6.906 | 6.961 | 6.740 | 6.851 | 1,508,715 | -0.08(-1.14%) |
Jan 21, 2021 | 6.764 | 6.961 | 6.575 | 6.930 | 2,592,648 | +0.26(+3.90%) |
Jan 20, 2021 | 6.662 | 6.819 | 6.496 | 6.669 | 1,981,284 | +0.08(+1.20%) |
Jan 19, 2021 | 6.472 | 6.638 | 6.433 | 6.591 | 2,468,567 | +0.23(+3.59%) |
Jan 15, 2021 | 6.780 | 6.791 | 6.316 | 6.362 | 3,402,410 | -0.44(-6.49%) |
Jan 14, 2021 | 6.780 | 7.150 | 6.740 | 6.803 | 4,427,648 | +0.10(+1.53%) |
Jan 13, 2021 | 6.433 | 6.764 | 6.323 | 6.701 | 3,626,095 | +0.30(+4.68%) |
Jan 12, 2021 | 6.401 | 6.472 | 6.157 | 6.401 | 2,137,646 | +0.02(+0.37%) |
Jan 11, 2021 | 5.818 | 6.567 | 5.787 | 6.378 | 5,257,206 | +0.48(+8.16%) |
Jan 08, 2021 | 6.196 | 6.220 | 5.787 | 5.897 | 3,067,788 | -0.22(-3.61%) |
Jan 07, 2021 | 6.204 | 6.228 | 5.928 | 6.118 | 3,732,621 | +0.35(+6.01%) |
Jan 06, 2021 | 5.834 | 6.062 | 5.629 | 5.771 | 3,427,395 | -0.04(-0.68%) |
Jan 05, 2021 | 5.629 | 5.864 | 5.605 | 5.810 | 2,049,810 | +0.18(+3.22%) |
Jan 04, 2021 | 6.023 | 6.062 | 5.526 | 5.629 | 3,887,945 | -0.20(-3.38%) |
Dec 31, 2020 | 5.826 | 5.826 | 5.826 | 14,663,730 | -0.61(-9.44%) | |
Dec 30, 2020 | 5.369 | 6.543 | 5.353 | 6.433 | 14,663,730 | +1.10(+20.71%) |
Dec 29, 2020 | 5.518 | 5.605 | 5.282 | 5.329 | 2,016,497 | -0.12(-2.17%) |
Dec 28, 2020 | 5.400 | 5.668 | 5.329 | 5.448 | 3,419,560 | +0.12(+2.22%) |
Dec 24, 2020 | 5.416 | 5.463 | 5.219 | 5.329 | 1,176,249 | -0.06(-1.17%) |
Dec 23, 2020 | 5.400 | 5.597 | 5.377 | 5.392 | 1,886,109 | +0.01(+0.15%) |
Dec 22, 2020 | 5.345 | 5.471 | 5.314 | 5.384 | 1,336,799 | -0.01(-0.15%) |
Dec 21, 2020 | 5.132 | 5.408 | 5.101 | 5.392 | 2,077,871 | +0.11(+2.09%) |
Dec 18, 2020 | 5.345 | 5.392 | 5.183 | 5.282 | 3,659,655 | +0.01(+0.15%) |
Dec 17, 2020 | 5.605 | 5.613 | 5.266 | 5.274 | 3,055,190 | -0.31(-5.51%) |
Dec 16, 2020 | 5.692 | 5.747 | 5.495 | 5.582 | 1,849,797 | -0.09(-1.67%) |
Dec 15, 2020 | 5.448 | 5.889 | 5.384 | 5.676 | 4,571,924 | +0.24(+4.50%) |
Dec 14, 2020 | 5.471 | 5.471 | 5.337 | 5.432 | 1,508,259 | +0.09(+1.77%) |
Dec 11, 2020 | 5.448 | 5.682 | 5.227 | 5.337 | 3,378,055 | -0.20(-3.56%) |
Dec 10, 2020 | 5.172 | 5.566 | 5.124 | 5.534 | 3,205,544 | +0.30(+5.72%) |
Dec 09, 2020 | 5.400 | 5.448 | 5.172 | 5.235 | 2,147,788 | -0.05(-0.90%) |
Dec 08, 2020 | 5.455 | 5.511 | 5.227 | 5.282 | 2,187,223 | -0.18(-3.32%) |
Dec 07, 2020 | 5.392 | 5.463 | 5.290 | 5.463 | 1,911,052 | +0.09(+1.76%) |
Dec 04, 2020 | 5.148 | 5.384 | 5.140 | 5.369 | 2,115,296 | +0.24(+4.61%) |
Dec 03, 2020 | 5.503 | 5.503 | 5.109 | 5.132 | 3,130,624 | -0.31(-5.65%) |
Dec 02, 2020 | 5.329 | 5.637 | 5.179 | 5.440 | 4,165,959 | +0.15(+2.83%) |
Dec 01, 2020 | 5.345 | 5.471 | 5.148 | 5.290 | 3,165,565 | +0.09(+1.82%) |
Nov 30, 2020 | 5.361 | 5.384 | 4.919 | 5.195 | 6,640,243 | -0.25(-4.63%) |
Nov 27, 2020 | 4.612 | 5.518 | 4.572 | 5.448 | 5,829,622 | +0.89(+19.55%) |
Nov 25, 2020 | 4.651 | 4.691 | 4.494 | 4.557 | 2,026,376 | -0.05(-1.03%) |
Nov 24, 2020 | 4.880 | 4.880 | 4.320 | 4.604 | 3,919,608 | -0.02(-0.51%) |
Nov 23, 2020 | 4.099 | 4.659 | 4.068 | 4.628 | 5,872,193 | +0.56(+13.76%) |
Nov 20, 2020 | 3.839 | 4.127 | 3.800 | 4.068 | 4,492,531 | +0.25(+6.61%) |
Nov 19, 2020 | 3.768 | 3.863 | 3.689 | 3.816 | 1,707,074 | +0.03(+0.83%) |
Nov 18, 2020 | 3.855 | 3.918 | 3.682 | 3.784 | 2,104,647 | +0.02(+0.63%) |
Nov 17, 2020 | 3.611 | 3.831 | 3.421 | 3.760 | 3,322,137 | +0.19(+5.30%) |
Nov 16, 2020 | 3.327 | 3.579 | 3.327 | 3.571 | 3,127,518 | +0.27(+8.11%) |
Nov 13, 2020 | 3.232 | 3.319 | 3.216 | 3.303 | 2,058,722 | +0.10(+3.20%) |
Nov 12, 2020 | 3.358 | 3.390 | 3.185 | 3.201 | 2,619,316 | -0.03(-0.98%) |
Nov 11, 2020 | 3.059 | 3.232 | 3.043 | 3.232 | 1,990,324 | +0.19(+6.22%) |
Nov 10, 2020 | 3.067 | 3.098 | 2.996 | 3.043 | 863,965 | -0.05(-1.53%) |
Nov 09, 2020 | 3.059 | 3.153 | 2.988 | 3.090 | 1,289,732 | +0.07(+2.35%) |
Nov 06, 2020 | 2.964 | 3.035 | 2.926 | 3.019 | 564,848 | +0.04(+1.32%) |
Nov 05, 2020 | 2.854 | 2.988 | 2.838 | 2.980 | 786,113 | +0.16(+5.59%) |
Nov 04, 2020 | 2.838 | 2.862 | 2.807 | 2.822 | 713,563 | +0.00(+0.00%) |
Nov 03, 2020 | 2.743 | 2.846 | 2.743 | 2.822 | 411,839 | +0.09(+3.47%) |