Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.129 | 7.329 | 6.845 | 6.873 | 25,207,256 | -0.30(-4.23%) |
Jan 28, 2021 | 7.291 | 7.481 | 6.978 | 7.177 | 30,706,112 | +0.02(+0.27%) |
Jan 27, 2021 | 6.883 | 7.528 | 6.854 | 7.158 | 31,144,448 | +0.07(+0.94%) |
Jan 26, 2021 | 7.557 | 7.671 | 7.063 | 7.091 | 34,596,332 | -0.33(-4.48%) |
Jan 25, 2021 | 7.595 | 7.614 | 7.234 | 7.424 | 32,792,250 | -0.31(-4.05%) |
Jan 22, 2021 | 7.652 | 7.803 | 7.500 | 7.737 | 27,702,196 | -0.09(-1.21%) |
Jan 21, 2021 | 8.060 | 8.126 | 7.671 | 7.832 | 33,552,000 | -0.35(-4.29%) |
Jan 20, 2021 | 8.259 | 8.345 | 7.927 | 8.183 | 28,856,544 | +0.05(+0.58%) |
Jan 19, 2021 | 8.050 | 8.212 | 7.927 | 8.136 | 27,706,418 | +0.30(+3.88%) |
Jan 15, 2021 | 8.117 | 8.136 | 7.690 | 7.832 | 32,205,936 | -0.40(-4.84%) |
Jan 14, 2021 | 7.775 | 8.383 | 7.765 | 8.231 | 36,788,380 | +0.60(+7.84%) |
Jan 13, 2021 | 7.984 | 7.984 | 7.509 | 7.633 | 35,561,784 | -0.33(-4.17%) |
Jan 12, 2021 | 7.471 | 7.974 | 7.386 | 7.965 | 43,347,012 | +0.71(+9.82%) |
Jan 11, 2021 | 6.902 | 7.281 | 6.807 | 7.253 | 27,551,592 | +0.09(+1.19%) |
Jan 08, 2021 | 7.452 | 7.452 | 7.072 | 7.167 | 27,535,024 | -0.13(-1.82%) |
Jan 07, 2021 | 7.215 | 7.462 | 7.167 | 7.300 | 32,719,078 | +0.18(+2.53%) |
Jan 06, 2021 | 7.186 | 7.281 | 6.959 | 7.120 | 47,014,832 | +0.05(+0.67%) |
Jan 05, 2021 | 6.560 | 7.424 | 6.560 | 7.072 | 55,825,316 | +0.59(+9.08%) |
Jan 04, 2021 | 6.436 | 6.541 | 6.256 | 6.484 | 33,169,556 | +0.15(+2.40%) |
Dec 31, 2020 | 6.332 | 6.332 | 6.332 | 20,229,956 | -0.12(-1.91%) | |
Dec 30, 2020 | 6.247 | 6.493 | 6.218 | 6.455 | 20,229,956 | +0.22(+3.50%) |
Dec 29, 2020 | 6.370 | 6.398 | 6.171 | 6.237 | 17,646,346 | -0.06(-0.90%) |
Dec 28, 2020 | 6.389 | 6.493 | 6.256 | 6.294 | 16,251,570 | +0.00(+0.00%) |
Dec 24, 2020 | 6.436 | 6.446 | 6.123 | 6.294 | 16,528,325 | -0.17(-2.64%) |
Dec 23, 2020 | 6.085 | 6.607 | 6.076 | 6.465 | 32,402,914 | +0.47(+7.92%) |
Dec 22, 2020 | 6.199 | 6.256 | 5.990 | 5.990 | 20,474,204 | -0.23(-3.66%) |
Dec 21, 2020 | 6.028 | 6.332 | 5.954 | 6.218 | 25,434,496 | -0.17(-2.67%) |
Dec 18, 2020 | 6.579 | 6.629 | 6.322 | 6.389 | 30,854,762 | -0.17(-2.60%) |
Dec 17, 2020 | 6.674 | 6.702 | 6.512 | 6.560 | 20,973,082 | -0.06(-0.86%) |
Dec 16, 2020 | 6.655 | 6.816 | 6.531 | 6.617 | 26,918,184 | +0.06(+0.87%) |
Dec 15, 2020 | 6.398 | 6.598 | 6.332 | 6.560 | 24,771,308 | +0.18(+2.83%) |
Dec 14, 2020 | 6.835 | 6.883 | 6.341 | 6.379 | 29,008,032 | -0.32(-4.82%) |
Dec 11, 2020 | 6.940 | 6.940 | 6.645 | 6.702 | 26,472,686 | -0.23(-3.29%) |
Dec 10, 2020 | 6.807 | 7.082 | 6.750 | 6.930 | 42,138,920 | +0.14(+2.10%) |
Dec 09, 2020 | 6.892 | 7.025 | 6.626 | 6.788 | 52,934,156 | +0.08(+1.13%) |
Dec 08, 2020 | 6.285 | 6.788 | 6.256 | 6.712 | 38,722,668 | +0.36(+5.68%) |
Dec 07, 2020 | 6.465 | 6.541 | 6.275 | 6.351 | 34,878,624 | -0.15(-2.34%) |
Dec 04, 2020 | 6.047 | 6.503 | 6.023 | 6.503 | 44,100,848 | +0.63(+10.66%) |
Dec 03, 2020 | 5.829 | 5.990 | 5.705 | 5.876 | 37,685,400 | +0.12(+2.15%) |
Dec 02, 2020 | 5.497 | 5.962 | 5.468 | 5.753 | 30,541,808 | +0.19(+3.41%) |
Dec 01, 2020 | 5.838 | 5.876 | 5.506 | 5.563 | 32,673,466 | -0.06(-1.01%) |
Nov 30, 2020 | 5.962 | 6.000 | 5.601 | 5.620 | 35,545,400 | -0.41(-6.77%) |
Nov 27, 2020 | 6.133 | 6.199 | 5.990 | 6.028 | 15,634,318 | -0.08(-1.24%) |
Nov 25, 2020 | 6.076 | 6.266 | 5.924 | 6.104 | 29,312,818 | -0.02(-0.31%) |
Nov 24, 2020 | 6.171 | 6.294 | 6.019 | 6.123 | 44,410,784 | +0.27(+4.54%) |
Nov 23, 2020 | 5.430 | 5.876 | 5.421 | 5.857 | 44,185,736 | +0.54(+10.18%) |
Nov 20, 2020 | 5.383 | 5.440 | 5.231 | 5.316 | 31,804,598 | -0.09(-1.58%) |
Nov 19, 2020 | 5.183 | 5.421 | 5.098 | 5.402 | 21,333,090 | +0.19(+3.64%) |
Nov 18, 2020 | 5.259 | 5.563 | 5.202 | 5.212 | 43,584,156 | -0.01(-0.18%) |
Nov 17, 2020 | 5.050 | 5.259 | 4.946 | 5.221 | 32,798,206 | +0.05(+0.92%) |
Nov 16, 2020 | 5.023 | 5.174 | 4.928 | 5.174 | 38,611,600 | +0.40(+8.30%) |
Nov 13, 2020 | 4.598 | 4.791 | 4.588 | 4.777 | 23,948,954 | +0.23(+4.98%) |
Nov 12, 2020 | 4.683 | 4.853 | 4.503 | 4.551 | 27,099,470 | -0.24(-4.93%) |
Nov 11, 2020 | 4.862 | 4.928 | 4.730 | 4.787 | 31,357,216 | +0.00(+0.00%) |
Nov 10, 2020 | 4.909 | 4.928 | 4.617 | 4.787 | 41,005,520 | -0.02(-0.39%) |
Nov 09, 2020 | 4.437 | 4.900 | 4.409 | 4.806 | 66,743,500 | +0.91(+23.24%) |
Nov 06, 2020 | 4.022 | 4.173 | 3.871 | 3.899 | 35,369,480 | -0.15(-3.73%) |
Nov 05, 2020 | 4.050 | 4.258 | 3.975 | 4.050 | 54,513,672 | +0.02(+0.47%) |
Nov 04, 2020 | 3.890 | 4.098 | 3.767 | 4.031 | 51,449,964 | +0.12(+3.14%) |
Nov 03, 2020 | 4.013 | 4.060 | 3.871 | 3.909 | 29,257,320 | -0.01(-0.24%) |