Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 7.050 | 7.050 | 7.050 | 534,951 | -0.10(-1.40%) | |
Dec 30, 2020 | 7.500 | 7.500 | 7.100 | 7.150 | 534,951 | -0.25(-3.38%) |
Dec 29, 2020 | 7.600 | 7.650 | 7.080 | 7.400 | 580,492 | -0.21(-2.76%) |
Dec 28, 2020 | 7.840 | 7.890 | 7.490 | 7.610 | 419,160 | -0.13(-1.68%) |
Dec 24, 2020 | 7.740 | 8.030 | 7.650 | 7.740 | 397,600 | +0.23(+3.06%) |
Dec 23, 2020 | 7.510 | 7.550 | 7.280 | 7.510 | 549,275 | +0.07(+0.94%) |
Dec 22, 2020 | 7.350 | 7.590 | 7.200 | 7.440 | 549,187 | +0.17(+2.34%) |
Dec 21, 2020 | 7.450 | 7.540 | 7.210 | 7.270 | 1,255,725 | -0.26(-3.45%) |
Dec 18, 2020 | 7.430 | 7.780 | 7.275 | 7.530 | 758,600 | +0.10(+1.35%) |
Dec 17, 2020 | 7.190 | 7.440 | 7.070 | 7.430 | 637,744 | +0.23(+3.19%) |
Dec 16, 2020 | 7.650 | 7.710 | 7.190 | 7.200 | 1,335,264 | -0.57(-7.34%) |
Dec 15, 2020 | 8.000 | 8.000 | 7.360 | 7.770 | 454,428 | -0.01(-0.13%) |
Dec 14, 2020 | 7.530 | 8.190 | 7.319 | 7.780 | 802,254 | +0.27(+3.60%) |
Dec 11, 2020 | 7.230 | 8.090 | 7.150 | 7.510 | 1,679,000 | +0.67(+9.80%) |
Dec 10, 2020 | 6.750 | 6.950 | 6.540 | 6.840 | 2,992,465 | +0.16(+2.40%) |
Dec 09, 2020 | 7.470 | 7.860 | 6.530 | 6.680 | 2,715,480 | -1.44(-17.73%) |
Dec 08, 2020 | 7.600 | 8.190 | 7.600 | 8.120 | 2,140,958 | +0.66(+8.85%) |
Dec 07, 2020 | 7.630 | 7.660 | 7.350 | 7.460 | 360,610 | -0.20(-2.61%) |
Dec 04, 2020 | 7.580 | 7.930 | 7.550 | 7.660 | 442,800 | +0.18(+2.41%) |
Dec 03, 2020 | 7.440 | 7.630 | 7.320 | 7.480 | 557,798 | +0.06(+0.81%) |
Dec 02, 2020 | 7.350 | 7.580 | 7.200 | 7.420 | 594,628 | +0.06(+0.82%) |
Dec 01, 2020 | 7.290 | 7.640 | 7.200 | 7.360 | 914,533 | +0.05(+0.68%) |
Nov 30, 2020 | 7.510 | 7.510 | 7.040 | 7.310 | 617,794 | -0.15(-2.01%) |
Nov 27, 2020 | 7.580 | 7.730 | 7.420 | 7.460 | 298,600 | -0.06(-0.80%) |
Nov 25, 2020 | 7.380 | 7.760 | 7.260 | 7.520 | 610,500 | +0.09(+1.21%) |
Nov 24, 2020 | 7.120 | 7.470 | 7.030 | 7.430 | 878,487 | +0.40(+5.69%) |
Nov 23, 2020 | 7.160 | 7.350 | 7.000 | 7.030 | 456,950 | -0.09(-1.26%) |
Nov 20, 2020 | 7.440 | 7.459 | 6.980 | 7.120 | 1,164,600 | -0.40(-5.32%) |
Nov 19, 2020 | 6.420 | 7.540 | 6.230 | 7.520 | 1,106,491 | +1.13(+17.68%) |
Nov 18, 2020 | 6.480 | 6.570 | 6.350 | 6.390 | 986,976 | -0.04(-0.70%) |
Nov 17, 2020 | 6.300 | 6.620 | 6.090 | 6.435 | 960,783 | +0.02(+0.39%) |
Nov 16, 2020 | 6.510 | 6.590 | 6.330 | 6.410 | 1,466,033 | -0.05(-0.77%) |
Nov 13, 2020 | 6.550 | 6.680 | 6.355 | 6.460 | 872,400 | -0.09(-1.37%) |
Nov 12, 2020 | 6.550 | 6.735 | 6.370 | 6.550 | 565,202 | +0.05(+0.77%) |
Nov 11, 2020 | 6.700 | 6.800 | 6.420 | 6.500 | 689,385 | -0.11(-1.66%) |
Nov 10, 2020 | 6.880 | 7.020 | 6.570 | 6.610 | 2,420,458 | -0.35(-5.03%) |
Nov 09, 2020 | 7.250 | 7.670 | 6.930 | 6.960 | 680,818 | -0.09(-1.28%) |
Nov 06, 2020 | 6.760 | 7.500 | 6.760 | 7.050 | 570,200 | +0.10(+1.44%) |
Nov 05, 2020 | 7.060 | 7.170 | 6.690 | 6.950 | 842,714 | -0.17(-2.39%) |
Nov 04, 2020 | 6.720 | 7.280 | 6.610 | 7.120 | 1,018,062 | +0.37(+5.48%) |
Nov 03, 2020 | 6.280 | 6.760 | 6.100 | 6.750 | 3,338,681 | +0.40(+6.30%) |
Nov 02, 2020 | 5.530 | 6.840 | 5.480 | 6.350 | 4,879,893 | +0.72(+12.79%) |
Oct 30, 2020 | 4.100 | 5.950 | 4.100 | 5.630 | 10,459,200 | +1.26(+28.83%) |
Oct 29, 2020 | 4.400 | 4.550 | 3.740 | 4.370 | 17,456,966 | -3.90(-47.16%) |
Oct 28, 2020 | 7.730 | 8.500 | 7.570 | 8.270 | 408,557 | +0.33(+4.16%) |
Oct 27, 2020 | 8.260 | 8.460 | 7.920 | 7.940 | 454,390 | -0.35(-4.22%) |
Oct 26, 2020 | 8.790 | 8.910 | 8.160 | 8.290 | 392,341 | -0.46(-5.26%) |
Oct 23, 2020 | 8.830 | 8.970 | 8.670 | 8.750 | 327,200 | -0.15(-1.69%) |
Oct 22, 2020 | 8.810 | 9.080 | 8.760 | 8.900 | 272,335 | +0.06(+0.68%) |
Oct 21, 2020 | 8.830 | 9.150 | 8.620 | 8.840 | 378,847 | +0.03(+0.34%) |
Oct 20, 2020 | 9.010 | 9.160 | 8.640 | 8.810 | 431,072 | -0.20(-2.22%) |
Oct 19, 2020 | 9.170 | 9.290 | 8.970 | 9.010 | 277,858 | -0.18(-1.96%) |
Oct 16, 2020 | 9.040 | 9.490 | 9.016 | 9.190 | 289,700 | +0.11(+1.21%) |
Oct 15, 2020 | 9.340 | 9.380 | 8.920 | 9.080 | 296,260 | -0.22(-2.37%) |
Oct 14, 2020 | 9.150 | 9.540 | 9.030 | 9.300 | 403,553 | -0.14(-1.48%) |
Oct 13, 2020 | 9.250 | 9.440 | 9.100 | 9.440 | 372,431 | +0.07(+0.75%) |
Oct 12, 2020 | 9.220 | 9.500 | 9.000 | 9.370 | 332,907 | +0.15(+1.63%) |
Oct 09, 2020 | 9.410 | 9.600 | 9.170 | 9.220 | 404,400 | -0.16(-1.71%) |
Oct 08, 2020 | 9.480 | 9.750 | 9.300 | 9.380 | 289,910 | -0.08(-0.85%) |
Oct 07, 2020 | 9.240 | 9.560 | 9.200 | 9.460 | 261,001 | +0.21(+2.27%) |
Oct 06, 2020 | 9.460 | 9.810 | 9.250 | 9.250 | 606,186 | -0.21(-2.22%) |
Oct 05, 2020 | 9.020 | 9.570 | 9.020 | 9.460 | 445,139 | +0.53(+5.94%) |
Oct 02, 2020 | 8.800 | 9.000 | 8.560 | 8.930 | 541,800 | -0.05(-0.56%) |