Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.740 | 7.870 | 7.450 | 7.490 | 1,322,100 | -0.31(-3.97%) |
Jan 28, 2021 | 7.750 | 7.980 | 7.630 | 7.800 | 1,348,208 | +0.02(+0.26%) |
Jan 27, 2021 | 8.030 | 8.290 | 7.710 | 7.780 | 2,007,776 | -0.48(-5.81%) |
Jan 26, 2021 | 8.630 | 8.680 | 8.230 | 8.260 | 1,569,469 | -0.32(-3.73%) |
Jan 25, 2021 | 9.070 | 9.090 | 8.420 | 8.580 | 2,539,303 | -0.42(-4.67%) |
Jan 22, 2021 | 9.000 | 9.030 | 8.670 | 9.000 | 1,678,400 | -0.07(-0.77%) |
Jan 21, 2021 | 8.850 | 9.250 | 8.540 | 9.070 | 2,812,146 | +0.26(+2.95%) |
Jan 20, 2021 | 9.030 | 9.150 | 8.640 | 8.810 | 1,948,470 | -0.10(-1.12%) |
Jan 19, 2021 | 8.950 | 9.210 | 8.720 | 8.910 | 3,759,967 | +0.59(+7.09%) |
Jan 15, 2021 | 8.810 | 8.880 | 8.180 | 8.320 | 2,540,100 | +0.00(+0.00%) |
Jan 14, 2021 | 8.110 | 8.600 | 8.050 | 8.320 | 2,794,829 | +0.76(+10.05%) |
Jan 13, 2021 | 8.000 | 8.080 | 7.460 | 7.560 | 1,290,917 | -0.39(-4.91%) |
Jan 12, 2021 | 7.690 | 7.980 | 7.630 | 7.950 | 871,138 | +0.30(+3.92%) |
Jan 11, 2021 | 7.480 | 7.780 | 7.460 | 7.650 | 640,757 | +0.02(+0.26%) |
Jan 08, 2021 | 7.700 | 7.795 | 7.420 | 7.630 | 775,000 | -0.05(-0.65%) |
Jan 07, 2021 | 7.450 | 7.800 | 7.450 | 7.680 | 1,171,432 | +0.27(+3.64%) |
Jan 06, 2021 | 7.560 | 7.740 | 7.380 | 7.410 | 1,846,150 | -0.01(-0.13%) |
Jan 05, 2021 | 7.010 | 7.620 | 7.010 | 7.420 | 2,522,125 | +0.57(+8.32%) |
Jan 04, 2021 | 7.550 | 7.600 | 6.640 | 6.850 | 2,338,608 | -0.57(-7.68%) |
Dec 31, 2020 | 7.420 | 7.420 | 7.420 | 837,181 | +0.52(+7.54%) | |
Dec 30, 2020 | 6.800 | 6.960 | 6.670 | 6.900 | 837,181 | +0.16(+2.37%) |
Dec 29, 2020 | 7.350 | 7.370 | 6.620 | 6.740 | 1,093,048 | -0.59(-8.05%) |
Dec 28, 2020 | 7.110 | 7.390 | 7.050 | 7.330 | 1,692,073 | +0.42(+6.08%) |
Dec 24, 2020 | 6.850 | 6.940 | 6.750 | 6.910 | 397,400 | +0.06(+0.88%) |
Dec 23, 2020 | 6.820 | 6.960 | 6.720 | 6.850 | 535,836 | +0.04(+0.59%) |
Dec 22, 2020 | 6.860 | 6.860 | 6.620 | 6.810 | 674,521 | -0.02(-0.29%) |
Dec 21, 2020 | 6.890 | 7.060 | 6.770 | 6.830 | 749,029 | -0.04(-0.58%) |
Dec 18, 2020 | 7.080 | 7.140 | 6.810 | 6.870 | 1,587,800 | -0.02(-0.29%) |
Dec 17, 2020 | 7.180 | 7.180 | 6.670 | 6.890 | 1,024,374 | +0.19(+2.84%) |
Dec 16, 2020 | 6.900 | 6.940 | 6.630 | 6.700 | 691,116 | -0.23(-3.32%) |
Dec 15, 2020 | 6.750 | 6.950 | 6.500 | 6.930 | 743,285 | +0.16(+2.36%) |
Dec 14, 2020 | 6.860 | 7.180 | 6.735 | 6.770 | 1,413,435 | +0.01(+0.15%) |
Dec 11, 2020 | 6.380 | 6.880 | 6.350 | 6.760 | 2,095,900 | +0.46(+7.30%) |
Dec 10, 2020 | 6.150 | 6.320 | 6.030 | 6.300 | 390,198 | +0.05(+0.80%) |
Dec 09, 2020 | 6.270 | 6.590 | 6.180 | 6.250 | 886,338 | +0.07(+1.13%) |
Dec 08, 2020 | 6.150 | 6.200 | 6.030 | 6.180 | 611,788 | +0.01(+0.16%) |
Dec 07, 2020 | 6.320 | 6.390 | 6.020 | 6.170 | 516,510 | -0.19(-2.99%) |
Dec 04, 2020 | 6.270 | 6.365 | 6.110 | 6.360 | 564,100 | +0.14(+2.25%) |
Dec 03, 2020 | 6.090 | 6.360 | 6.040 | 6.220 | 645,422 | +0.17(+2.81%) |
Dec 02, 2020 | 6.090 | 6.120 | 5.980 | 6.050 | 720,852 | -0.11(-1.79%) |
Dec 01, 2020 | 5.850 | 6.230 | 5.800 | 6.160 | 874,549 | +0.44(+7.69%) |
Nov 30, 2020 | 5.990 | 6.020 | 5.480 | 5.720 | 1,245,577 | -0.38(-6.23%) |
Nov 27, 2020 | 6.150 | 6.150 | 5.940 | 6.100 | 400,000 | +0.00(+0.00%) |
Nov 25, 2020 | 6.100 | 6.215 | 6.050 | 6.100 | 675,900 | -0.07(-1.13%) |
Nov 24, 2020 | 6.520 | 6.590 | 5.930 | 6.170 | 1,901,760 | -0.28(-4.34%) |
Nov 23, 2020 | 6.390 | 6.490 | 6.260 | 6.450 | 806,589 | +0.22(+3.53%) |
Nov 20, 2020 | 6.200 | 6.230 | 6.010 | 6.230 | 732,500 | +0.03(+0.48%) |
Nov 19, 2020 | 6.100 | 6.220 | 6.030 | 6.200 | 672,031 | +0.10(+1.64%) |
Nov 18, 2020 | 6.120 | 6.220 | 6.030 | 6.100 | 747,340 | +0.02(+0.33%) |
Nov 17, 2020 | 5.950 | 6.100 | 5.740 | 6.080 | 1,113,652 | +0.13(+2.18%) |
Nov 16, 2020 | 5.850 | 6.090 | 5.800 | 5.950 | 1,030,401 | +0.29(+5.12%) |
Nov 13, 2020 | 5.520 | 5.660 | 5.520 | 5.660 | 520,700 | +0.12(+2.17%) |
Nov 12, 2020 | 5.510 | 5.620 | 5.400 | 5.540 | 750,309 | -0.06(-1.07%) |
Nov 11, 2020 | 5.560 | 5.630 | 5.280 | 5.600 | 473,518 | +0.13(+2.38%) |
Nov 10, 2020 | 5.670 | 5.740 | 5.350 | 5.470 | 875,154 | -0.06(-1.08%) |
Nov 09, 2020 | 5.950 | 6.100 | 5.460 | 5.530 | 813,011 | +0.27(+5.13%) |
Nov 06, 2020 | 5.480 | 5.570 | 5.200 | 5.260 | 906,500 | -0.15(-2.77%) |
Nov 05, 2020 | 5.270 | 5.450 | 5.110 | 5.410 | 1,279,095 | +0.36(+7.13%) |
Nov 04, 2020 | 5.180 | 5.220 | 4.800 | 5.050 | 1,453,565 | -0.03(-0.59%) |
Nov 03, 2020 | 4.530 | 5.240 | 4.530 | 5.080 | 2,125,030 | +0.58(+12.89%) |