Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.30 | 11.60 | 10.83 | 11.20 | 610,400 | +0.03(+0.27%) |
Jan 28, 2021 | 11.27 | 12.06 | 11.13 | 11.17 | 677,257 | +0.07(+0.63%) |
Jan 27, 2021 | 11.41 | 11.56 | 10.81 | 11.10 | 919,445 | -0.61(-5.21%) |
Jan 26, 2021 | 12.12 | 12.37 | 11.62 | 11.71 | 759,559 | -0.38(-3.14%) |
Jan 25, 2021 | 12.31 | 12.57 | 11.37 | 12.09 | 863,464 | -0.20(-1.63%) |
Jan 22, 2021 | 12.36 | 12.48 | 11.91 | 12.29 | 1,233,000 | +0.50(+4.24%) |
Jan 21, 2021 | 13.11 | 13.11 | 11.75 | 11.79 | 1,258,654 | -0.50(-4.07%) |
Jan 20, 2021 | 13.28 | 13.47 | 11.71 | 12.29 | 2,280,813 | -0.93(-7.03%) |
Jan 19, 2021 | 14.62 | 14.62 | 12.92 | 13.22 | 2,136,853 | -0.15(-1.12%) |
Jan 15, 2021 | 12.35 | 13.60 | 12.31 | 13.37 | 3,351,100 | +1.18(+9.68%) |
Jan 14, 2021 | 11.14 | 12.40 | 10.62 | 12.19 | 6,362,823 | +2.02(+19.86%) |
Jan 13, 2021 | 10.80 | 10.97 | 10.03 | 10.17 | 929,236 | -0.63(-5.83%) |
Jan 12, 2021 | 11.64 | 12.75 | 10.65 | 10.80 | 2,175,003 | +0.56(+5.47%) |
Jan 11, 2021 | 10.30 | 10.46 | 9.360 | 10.24 | 1,463,320 | -0.07(-0.68%) |
Jan 08, 2021 | 8.600 | 10.45 | 8.600 | 10.31 | 3,459,100 | +1.84(+21.72%) |
Jan 07, 2021 | 7.320 | 8.540 | 7.050 | 8.470 | 3,961,083 | +1.77(+26.42%) |
Jan 06, 2021 | 6.820 | 6.900 | 6.590 | 6.700 | 399,688 | -0.16(-2.33%) |
Jan 05, 2021 | 6.610 | 6.890 | 6.470 | 6.860 | 455,971 | +0.33(+5.05%) |
Jan 04, 2021 | 6.890 | 7.040 | 6.500 | 6.530 | 551,027 | -0.33(-4.81%) |
Dec 31, 2020 | 6.860 | 6.860 | 6.860 | 498,710 | +0.01(+0.15%) | |
Dec 30, 2020 | 6.840 | 7.010 | 6.720 | 6.850 | 498,710 | -0.02(-0.29%) |
Dec 29, 2020 | 6.980 | 7.088 | 6.760 | 6.870 | 611,784 | -0.13(-1.86%) |
Dec 28, 2020 | 7.200 | 7.260 | 6.930 | 7.000 | 719,062 | -0.27(-3.71%) |
Dec 24, 2020 | 7.440 | 7.443 | 7.140 | 7.270 | 211,200 | -0.16(-2.15%) |
Dec 23, 2020 | 7.610 | 7.720 | 7.390 | 7.430 | 374,189 | -0.08(-1.07%) |
Dec 22, 2020 | 8.130 | 8.200 | 7.440 | 7.510 | 707,190 | -0.62(-7.63%) |
Dec 21, 2020 | 7.570 | 8.250 | 7.440 | 8.130 | 865,981 | +0.60(+7.97%) |
Dec 18, 2020 | 7.590 | 7.750 | 7.350 | 7.530 | 627,800 | +0.00(+0.00%) |
Dec 17, 2020 | 7.500 | 7.620 | 7.230 | 7.530 | 726,737 | +0.24(+3.29%) |
Dec 16, 2020 | 7.190 | 7.500 | 6.870 | 7.290 | 888,851 | +0.40(+5.81%) |
Dec 15, 2020 | 6.860 | 7.120 | 6.820 | 6.890 | 404,786 | +0.07(+1.03%) |
Dec 14, 2020 | 7.090 | 7.340 | 6.790 | 6.820 | 319,915 | -0.15(-2.15%) |
Dec 11, 2020 | 7.300 | 7.330 | 6.755 | 6.970 | 611,800 | -0.29(-3.99%) |
Dec 10, 2020 | 7.100 | 7.320 | 7.000 | 7.260 | 243,512 | +0.15(+2.11%) |
Dec 09, 2020 | 7.250 | 7.290 | 6.810 | 7.110 | 276,311 | -0.15(-2.07%) |
Dec 08, 2020 | 7.140 | 7.430 | 7.030 | 7.260 | 289,977 | +0.16(+2.25%) |
Dec 07, 2020 | 7.250 | 7.300 | 6.950 | 7.100 | 265,832 | -0.08(-1.11%) |
Dec 04, 2020 | 7.130 | 7.410 | 7.110 | 7.180 | 246,700 | +0.02(+0.28%) |
Dec 03, 2020 | 6.680 | 7.180 | 6.670 | 7.160 | 465,116 | +0.47(+7.03%) |
Dec 02, 2020 | 6.750 | 6.880 | 6.600 | 6.690 | 412,848 | -0.02(-0.30%) |
Dec 01, 2020 | 7.160 | 7.170 | 6.690 | 6.710 | 363,692 | -0.32(-4.55%) |
Nov 30, 2020 | 7.030 | 7.180 | 6.850 | 7.030 | 440,463 | +0.09(+1.30%) |
Nov 27, 2020 | 6.780 | 7.092 | 6.735 | 6.940 | 201,900 | +0.20(+2.97%) |
Nov 25, 2020 | 6.700 | 6.900 | 6.650 | 6.740 | 365,100 | +0.04(+0.60%) |
Nov 24, 2020 | 6.690 | 6.850 | 6.690 | 6.700 | 356,423 | +0.01(+0.15%) |
Nov 23, 2020 | 6.800 | 6.900 | 6.680 | 6.690 | 268,431 | -0.07(-1.04%) |
Nov 20, 2020 | 6.760 | 7.020 | 6.700 | 6.760 | 248,900 | +0.00(+0.00%) |
Nov 19, 2020 | 6.610 | 6.840 | 6.545 | 6.760 | 314,890 | +0.15(+2.27%) |
Nov 18, 2020 | 6.700 | 6.800 | 6.590 | 6.610 | 306,313 | -0.09(-1.34%) |
Nov 17, 2020 | 6.660 | 6.800 | 6.600 | 6.700 | 267,528 | +0.09(+1.36%) |
Nov 16, 2020 | 6.770 | 6.780 | 6.600 | 6.610 | 237,479 | -0.11(-1.64%) |
Nov 13, 2020 | 6.870 | 6.980 | 6.720 | 6.720 | 183,300 | -0.12(-1.75%) |
Nov 12, 2020 | 6.700 | 7.040 | 6.700 | 6.840 | 467,293 | +0.15(+2.24%) |
Nov 11, 2020 | 6.710 | 6.780 | 6.500 | 6.690 | 230,723 | +0.01(+0.15%) |
Nov 10, 2020 | 6.700 | 6.820 | 6.540 | 6.680 | 239,541 | +0.02(+0.30%) |
Nov 09, 2020 | 6.780 | 6.930 | 6.560 | 6.660 | 313,357 | -0.02(-0.30%) |
Nov 06, 2020 | 6.900 | 6.980 | 6.610 | 6.680 | 378,600 | -0.27(-3.88%) |
Nov 05, 2020 | 6.890 | 7.120 | 6.680 | 6.950 | 589,079 | +0.16(+2.36%) |
Nov 04, 2020 | 6.710 | 6.920 | 6.580 | 6.790 | 360,097 | +0.14(+2.11%) |
Nov 03, 2020 | 6.520 | 6.840 | 6.360 | 6.650 | 537,502 | +0.12(+1.84%) |