Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.560 | 8.870 | 7.890 | 8.090 | 75,300 | -0.61(-7.01%) |
Jan 28, 2021 | 9.000 | 9.000 | 8.600 | 8.700 | 50,248 | -0.44(-4.81%) |
Jan 27, 2021 | 8.690 | 9.230 | 8.554 | 9.140 | 117,069 | +0.40(+4.58%) |
Jan 26, 2021 | 9.190 | 9.200 | 8.510 | 8.740 | 112,488 | -0.52(-5.62%) |
Jan 25, 2021 | 8.990 | 9.450 | 8.600 | 9.260 | 79,946 | +0.18(+1.98%) |
Jan 22, 2021 | 8.540 | 9.290 | 8.310 | 9.080 | 63,200 | +0.53(+6.20%) |
Jan 21, 2021 | 8.750 | 9.100 | 8.380 | 8.550 | 89,351 | -0.11(-1.27%) |
Jan 20, 2021 | 8.980 | 9.072 | 8.585 | 8.660 | 93,332 | -0.46(-5.04%) |
Jan 19, 2021 | 8.900 | 9.620 | 7.860 | 9.120 | 266,605 | +0.21(+2.36%) |
Jan 15, 2021 | 8.630 | 9.180 | 8.250 | 8.910 | 117,700 | +0.34(+3.97%) |
Jan 14, 2021 | 8.260 | 8.590 | 8.110 | 8.570 | 68,547 | +0.33(+4.00%) |
Jan 13, 2021 | 7.960 | 8.490 | 7.890 | 8.240 | 90,173 | +0.35(+4.44%) |
Jan 12, 2021 | 7.790 | 8.060 | 7.730 | 7.890 | 38,451 | +0.11(+1.41%) |
Jan 11, 2021 | 7.580 | 8.050 | 7.510 | 7.780 | 106,284 | +0.05(+0.65%) |
Jan 08, 2021 | 7.500 | 7.750 | 7.270 | 7.730 | 51,300 | +0.02(+0.26%) |
Jan 07, 2021 | 7.400 | 7.806 | 7.236 | 7.710 | 68,329 | +0.27(+3.63%) |
Jan 06, 2021 | 7.510 | 8.040 | 7.110 | 7.440 | 85,916 | -0.39(-4.98%) |
Jan 05, 2021 | 7.390 | 8.200 | 7.210 | 7.830 | 139,579 | +0.38(+5.10%) |
Jan 04, 2021 | 7.190 | 7.880 | 6.795 | 7.450 | 104,776 | +0.25(+3.47%) |
Dec 31, 2020 | 7.200 | 7.200 | 7.200 | 106,926 | -0.21(-2.83%) | |
Dec 30, 2020 | 7.440 | 7.950 | 7.320 | 7.410 | 106,926 | +0.12(+1.65%) |
Dec 29, 2020 | 7.790 | 7.820 | 6.770 | 7.290 | 178,722 | -0.33(-4.33%) |
Dec 28, 2020 | 6.870 | 7.630 | 6.810 | 7.620 | 180,230 | +0.75(+10.92%) |
Dec 24, 2020 | 6.530 | 7.667 | 6.490 | 6.870 | 265,200 | +0.66(+10.63%) |
Dec 23, 2020 | 6.930 | 6.930 | 6.060 | 6.210 | 120,813 | -0.53(-7.86%) |
Dec 22, 2020 | 5.700 | 6.750 | 5.560 | 6.740 | 176,204 | +1.04(+18.25%) |
Dec 21, 2020 | 5.160 | 5.980 | 5.160 | 5.700 | 161,439 | +0.51(+9.83%) |
Dec 18, 2020 | 5.400 | 5.473 | 5.180 | 5.190 | 25,900 | -0.21(-3.89%) |
Dec 17, 2020 | 5.400 | 5.450 | 5.350 | 5.400 | 28,440 | +0.00(+0.00%) |
Dec 16, 2020 | 5.170 | 5.460 | 5.170 | 5.400 | 51,344 | +0.15(+2.86%) |
Dec 15, 2020 | 5.030 | 5.250 | 4.980 | 5.250 | 49,909 | +0.22(+4.37%) |
Dec 14, 2020 | 5.180 | 5.416 | 4.970 | 5.030 | 52,706 | -0.11(-2.14%) |
Dec 11, 2020 | 5.120 | 5.150 | 4.886 | 5.140 | 96,800 | +0.07(+1.38%) |
Dec 10, 2020 | 5.000 | 5.180 | 5.000 | 5.070 | 35,455 | +0.07(+1.40%) |
Dec 09, 2020 | 5.400 | 5.620 | 4.850 | 5.000 | 121,037 | -0.34(-6.37%) |
Dec 08, 2020 | 5.900 | 6.000 | 5.170 | 5.340 | 190,032 | -0.33(-5.82%) |
Dec 07, 2020 | 5.160 | 6.090 | 5.145 | 5.670 | 260,314 | +0.50(+9.67%) |
Dec 04, 2020 | 4.920 | 5.240 | 4.920 | 5.170 | 62,400 | +0.21(+4.23%) |
Dec 03, 2020 | 5.150 | 5.190 | 4.860 | 4.960 | 84,028 | -0.28(-5.34%) |
Dec 02, 2020 | 4.870 | 5.340 | 4.700 | 5.240 | 182,253 | +0.45(+9.39%) |
Dec 01, 2020 | 4.910 | 5.110 | 4.710 | 4.790 | 95,149 | -0.17(-3.43%) |
Nov 30, 2020 | 4.990 | 5.000 | 4.690 | 4.960 | 55,664 | +0.04(+0.81%) |
Nov 27, 2020 | 5.090 | 5.108 | 4.800 | 4.920 | 61,400 | -0.18(-3.53%) |
Nov 25, 2020 | 4.550 | 5.150 | 4.550 | 5.100 | 105,500 | +0.46(+9.91%) |
Nov 24, 2020 | 4.520 | 4.750 | 4.490 | 4.640 | 88,270 | +0.12(+2.65%) |
Nov 23, 2020 | 4.480 | 4.650 | 4.350 | 4.520 | 86,079 | +0.03(+0.67%) |
Nov 20, 2020 | 4.400 | 4.600 | 4.345 | 4.490 | 89,000 | -0.20(-4.26%) |
Nov 19, 2020 | 4.980 | 5.200 | 4.250 | 4.690 | 364,765 | -0.60(-11.34%) |
Nov 18, 2020 | 4.120 | 5.600 | 4.120 | 5.290 | 783,306 | +1.11(+26.56%) |
Nov 17, 2020 | 4.200 | 4.320 | 4.100 | 4.180 | 74,939 | +0.03(+0.72%) |
Nov 16, 2020 | 3.890 | 4.210 | 3.890 | 4.150 | 113,532 | +0.17(+4.27%) |
Nov 13, 2020 | 3.930 | 3.980 | 3.860 | 3.980 | 22,800 | +0.03(+0.76%) |
Nov 12, 2020 | 3.910 | 3.980 | 3.850 | 3.950 | 17,531 | -0.01(-0.25%) |
Nov 11, 2020 | 4.000 | 4.070 | 3.880 | 3.960 | 35,961 | +0.04(+1.02%) |
Nov 10, 2020 | 3.910 | 4.010 | 3.870 | 3.920 | 32,162 | -0.17(-4.16%) |
Nov 09, 2020 | 4.130 | 4.200 | 3.960 | 4.090 | 47,067 | -0.05(-1.21%) |
Nov 06, 2020 | 4.000 | 4.190 | 4.000 | 4.140 | 82,400 | -0.01(-0.24%) |
Nov 05, 2020 | 3.950 | 4.170 | 3.900 | 4.150 | 103,630 | +0.25(+6.41%) |
Nov 04, 2020 | 3.830 | 4.020 | 3.820 | 3.900 | 32,371 | -0.11(-2.74%) |
Nov 03, 2020 | 3.970 | 4.040 | 3.770 | 4.010 | 52,915 | +0.03(+0.75%) |