Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.495 | 6.919 | 6.482 | 6.619 | 2,013,716 | +0.26(+4.02%) |
Jan 28, 2021 | 6.407 | 6.495 | 6.264 | 6.363 | 1,393,078 | -0.08(-1.26%) |
Jan 27, 2021 | 6.426 | 6.675 | 6.388 | 6.445 | 1,807,329 | -0.16(-2.46%) |
Jan 26, 2021 | 6.607 | 6.781 | 6.463 | 6.607 | 2,007,253 | -0.16(-2.40%) |
Jan 25, 2021 | 6.863 | 7.106 | 6.663 | 6.769 | 1,687,030 | -0.34(-4.82%) |
Jan 22, 2021 | 6.800 | 7.143 | 6.619 | 7.112 | 1,624,373 | +0.14(+2.06%) |
Jan 21, 2021 | 7.112 | 7.150 | 6.588 | 6.969 | 2,068,825 | -0.20(-2.74%) |
Jan 20, 2021 | 7.362 | 7.399 | 6.959 | 7.165 | 1,187,914 | -0.17(-2.34%) |
Jan 19, 2021 | 7.374 | 7.493 | 7.168 | 7.337 | 1,486,912 | +0.17(+2.35%) |
Jan 15, 2021 | 7.611 | 7.624 | 7.056 | 7.168 | 1,745,231 | -0.34(-4.49%) |
Jan 14, 2021 | 6.962 | 7.605 | 6.925 | 7.505 | 2,673,722 | +0.59(+8.48%) |
Jan 13, 2021 | 7.087 | 7.100 | 6.713 | 6.919 | 1,778,882 | -0.24(-3.31%) |
Jan 12, 2021 | 6.844 | 7.168 | 6.813 | 7.156 | 1,625,658 | +0.27(+3.99%) |
Jan 11, 2021 | 6.863 | 6.956 | 6.663 | 6.881 | 1,725,758 | -0.03(-0.45%) |
Jan 08, 2021 | 6.332 | 6.969 | 6.320 | 6.912 | 2,952,692 | +0.79(+12.95%) |
Jan 07, 2021 | 5.927 | 6.326 | 5.889 | 6.120 | 2,086,603 | +0.32(+5.48%) |
Jan 06, 2021 | 5.790 | 5.952 | 5.621 | 5.802 | 1,664,293 | -0.04(-0.75%) |
Jan 05, 2021 | 5.540 | 5.877 | 5.540 | 5.846 | 1,543,728 | +0.32(+5.82%) |
Jan 04, 2021 | 5.615 | 5.719 | 5.403 | 5.524 | 1,050,460 | +0.02(+0.28%) |
Dec 31, 2020 | 5.509 | 5.509 | 5.509 | 637,043 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.265 | 5.390 | 5.259 | 5.359 | 637,043 | +0.10(+1.90%) |
Dec 29, 2020 | 5.384 | 5.384 | 5.141 | 5.259 | 662,283 | -0.01(-0.12%) |
Dec 28, 2020 | 5.465 | 5.496 | 5.209 | 5.265 | 1,088,301 | -0.19(-3.43%) |
Dec 24, 2020 | 5.596 | 5.615 | 5.390 | 5.453 | 646,607 | +0.01(+0.11%) |
Dec 23, 2020 | 5.814 | 5.814 | 5.378 | 5.446 | 1,936,242 | -0.14(-2.57%) |
Dec 22, 2020 | 5.496 | 5.808 | 5.496 | 5.590 | 2,638,005 | +0.26(+4.80%) |
Dec 21, 2020 | 5.203 | 5.440 | 5.091 | 5.334 | 2,585,507 | +0.15(+2.89%) |
Dec 18, 2020 | 5.147 | 5.340 | 5.065 | 5.184 | 1,328,799 | +0.17(+3.36%) |
Dec 17, 2020 | 4.885 | 5.128 | 4.835 | 5.016 | 985,860 | +0.18(+3.74%) |
Dec 16, 2020 | 4.866 | 4.916 | 4.754 | 4.835 | 497,618 | +0.02(+0.52%) |
Dec 15, 2020 | 4.835 | 4.885 | 4.710 | 4.810 | 900,719 | +0.04(+0.78%) |
Dec 14, 2020 | 4.991 | 5.022 | 4.741 | 4.773 | 1,220,147 | -0.17(-3.53%) |
Dec 11, 2020 | 5.060 | 5.097 | 4.922 | 4.947 | 647,088 | -0.18(-3.53%) |
Dec 10, 2020 | 4.991 | 5.153 | 4.935 | 5.128 | 1,049,118 | +0.17(+3.40%) |
Dec 09, 2020 | 5.060 | 5.147 | 4.841 | 4.960 | 1,942,086 | -0.12(-2.45%) |
Dec 08, 2020 | 5.122 | 5.365 | 5.053 | 5.085 | 1,457,795 | -0.05(-0.97%) |
Dec 07, 2020 | 5.446 | 5.490 | 5.085 | 5.134 | 1,718,070 | -0.28(-5.18%) |
Dec 04, 2020 | 5.241 | 5.496 | 5.222 | 5.415 | 1,625,976 | +0.27(+5.21%) |
Dec 03, 2020 | 5.060 | 5.247 | 5.060 | 5.147 | 1,262,037 | +0.09(+1.73%) |
Dec 02, 2020 | 5.078 | 5.147 | 4.910 | 5.060 | 2,298,735 | +0.10(+2.01%) |
Dec 01, 2020 | 5.571 | 5.571 | 4.929 | 4.960 | 3,586,561 | -0.16(-3.17%) |
Nov 30, 2020 | 5.272 | 5.552 | 5.028 | 5.122 | 4,553,033 | +0.32(+6.62%) |
Nov 27, 2020 | 4.617 | 4.866 | 4.561 | 4.804 | 842,962 | +0.19(+4.05%) |
Nov 25, 2020 | 4.648 | 4.660 | 4.523 | 4.617 | 469,968 | +0.00(+0.00%) |
Nov 24, 2020 | 4.779 | 4.804 | 4.579 | 4.617 | 1,009,735 | -0.15(-3.14%) |
Nov 23, 2020 | 4.405 | 4.829 | 4.373 | 4.766 | 2,138,644 | +0.41(+9.30%) |
Nov 20, 2020 | 4.423 | 4.436 | 4.336 | 4.361 | 432,941 | -0.06(-1.41%) |
Nov 19, 2020 | 4.392 | 4.442 | 4.305 | 4.423 | 689,763 | +0.00(+0.00%) |
Nov 18, 2020 | 4.286 | 4.454 | 4.286 | 4.423 | 1,659,976 | +0.12(+2.75%) |
Nov 17, 2020 | 4.436 | 4.504 | 4.242 | 4.305 | 1,016,853 | -0.22(-4.83%) |
Nov 16, 2020 | 4.511 | 4.529 | 4.392 | 4.523 | 1,320,442 | +0.15(+3.42%) |
Nov 13, 2020 | 4.423 | 4.526 | 4.348 | 4.373 | 651,576 | -0.05(-1.13%) |
Nov 12, 2020 | 4.423 | 4.467 | 4.380 | 4.423 | 686,607 | +0.06(+1.29%) |
Nov 11, 2020 | 4.405 | 4.492 | 4.317 | 4.367 | 849,075 | -0.02(-0.43%) |
Nov 10, 2020 | 4.367 | 4.405 | 4.261 | 4.386 | 507,478 | +0.04(+0.86%) |
Nov 09, 2020 | 4.361 | 4.423 | 4.261 | 4.348 | 874,361 | +0.22(+5.45%) |
Nov 06, 2020 | 4.055 | 4.161 | 4.036 | 4.124 | 544,663 | +0.16(+4.09%) |
Nov 05, 2020 | 3.962 | 4.074 | 3.930 | 3.962 | 926,492 | +0.09(+2.42%) |
Nov 04, 2020 | 3.874 | 3.962 | 3.818 | 3.868 | 553,357 | +0.00(+0.00%) |
Nov 03, 2020 | 3.930 | 3.930 | 3.856 | 3.868 | 567,645 | +0.02(+0.65%) |