Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.340 | 7.680 | 7.285 | 7.520 | 129,200 | +0.12(+1.62%) |
Jan 28, 2021 | 7.410 | 7.450 | 7.110 | 7.400 | 162,439 | +0.11(+1.51%) |
Jan 27, 2021 | 7.150 | 7.450 | 6.984 | 7.290 | 199,536 | -0.06(-0.82%) |
Jan 26, 2021 | 7.340 | 7.440 | 7.070 | 7.350 | 90,965 | +0.05(+0.68%) |
Jan 25, 2021 | 6.920 | 7.400 | 6.920 | 7.300 | 261,272 | +0.40(+5.80%) |
Jan 22, 2021 | 6.470 | 7.020 | 5.963 | 6.900 | 152,800 | +0.32(+4.86%) |
Jan 21, 2021 | 6.540 | 6.710 | 6.170 | 6.580 | 257,374 | +0.13(+2.02%) |
Jan 20, 2021 | 6.380 | 6.460 | 6.280 | 6.450 | 279,523 | +0.08(+1.26%) |
Jan 19, 2021 | 6.310 | 6.470 | 6.150 | 6.370 | 282,381 | +0.10(+1.59%) |
Jan 15, 2021 | 6.170 | 6.539 | 6.118 | 6.270 | 396,600 | +0.02(+0.32%) |
Jan 14, 2021 | 6.050 | 6.400 | 6.050 | 6.250 | 306,836 | +0.26(+4.34%) |
Jan 13, 2021 | 5.840 | 6.020 | 5.740 | 5.990 | 223,104 | +0.15(+2.57%) |
Jan 12, 2021 | 5.860 | 5.920 | 5.715 | 5.840 | 383,520 | -0.02(-0.34%) |
Jan 11, 2021 | 5.490 | 5.960 | 5.450 | 5.860 | 156,080 | +0.37(+6.74%) |
Jan 08, 2021 | 5.300 | 5.547 | 5.300 | 5.490 | 184,500 | +0.19(+3.58%) |
Jan 07, 2021 | 5.340 | 5.340 | 5.240 | 5.300 | 180,500 | -0.05(-0.93%) |
Jan 06, 2021 | 5.220 | 5.425 | 4.990 | 5.350 | 187,349 | +0.21(+4.09%) |
Jan 05, 2021 | 5.150 | 5.250 | 5.120 | 5.140 | 42,575 | -0.01(-0.19%) |
Jan 04, 2021 | 5.240 | 5.280 | 4.900 | 5.150 | 84,327 | -0.03(-0.58%) |
Dec 31, 2020 | 5.180 | 5.180 | 5.180 | 130,850 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.870 | 5.255 | 4.750 | 5.180 | 130,850 | +0.31(+6.37%) |
Dec 29, 2020 | 5.020 | 5.340 | 4.830 | 4.870 | 114,805 | -0.13(-2.60%) |
Dec 28, 2020 | 5.340 | 5.420 | 4.990 | 5.000 | 232,319 | -0.28(-5.30%) |
Dec 24, 2020 | 5.080 | 5.400 | 5.000 | 5.280 | 166,900 | +0.28(+5.60%) |
Dec 23, 2020 | 4.850 | 5.000 | 4.720 | 5.000 | 179,121 | +0.32(+6.84%) |
Dec 22, 2020 | 4.860 | 4.990 | 4.620 | 4.680 | 314,958 | -0.11(-2.30%) |
Dec 21, 2020 | 4.500 | 4.950 | 4.500 | 4.790 | 507,596 | +0.29(+6.44%) |
Dec 18, 2020 | 4.480 | 5.040 | 4.390 | 4.500 | 966,200 | +0.57(+14.50%) |
Dec 17, 2020 | 3.880 | 3.990 | 3.770 | 3.930 | 101,443 | +0.07(+1.81%) |
Dec 16, 2020 | 4.080 | 4.080 | 3.840 | 3.860 | 96,127 | -0.17(-4.22%) |
Dec 15, 2020 | 4.040 | 4.160 | 3.840 | 4.030 | 196,739 | +0.04(+1.00%) |
Dec 14, 2020 | 4.060 | 4.210 | 3.850 | 3.990 | 59,880 | -0.01(-0.25%) |
Dec 11, 2020 | 4.260 | 4.350 | 3.980 | 4.000 | 62,800 | -0.23(-5.44%) |
Dec 10, 2020 | 3.990 | 4.290 | 3.970 | 4.230 | 150,046 | +0.18(+4.44%) |
Dec 09, 2020 | 4.130 | 4.130 | 4.050 | 4.050 | 72,540 | -0.03(-0.74%) |
Dec 08, 2020 | 4.010 | 4.150 | 4.010 | 4.080 | 164,495 | +0.06(+1.49%) |
Dec 07, 2020 | 4.050 | 4.090 | 3.940 | 4.020 | 76,141 | +0.10(+2.55%) |
Dec 04, 2020 | 3.800 | 3.970 | 3.725 | 3.920 | 82,200 | +0.17(+4.53%) |
Dec 03, 2020 | 3.750 | 3.800 | 3.700 | 3.750 | 26,265 | +0.08(+2.18%) |
Dec 02, 2020 | 3.560 | 3.760 | 3.560 | 3.670 | 45,817 | +0.11(+3.09%) |
Dec 01, 2020 | 3.640 | 3.670 | 3.450 | 3.560 | 115,576 | -0.02(-0.56%) |
Nov 30, 2020 | 3.810 | 3.820 | 3.580 | 3.580 | 80,045 | -0.31(-7.97%) |
Nov 27, 2020 | 4.070 | 4.120 | 3.820 | 3.890 | 77,000 | -0.27(-6.38%) |
Nov 25, 2020 | 3.780 | 4.230 | 3.710 | 4.155 | 156,700 | +0.34(+8.77%) |
Nov 24, 2020 | 3.710 | 3.920 | 3.660 | 3.820 | 128,797 | +0.18(+4.95%) |
Nov 23, 2020 | 3.620 | 3.680 | 3.423 | 3.640 | 29,186 | +0.08(+2.25%) |
Nov 20, 2020 | 3.490 | 3.710 | 3.450 | 3.560 | 66,700 | -0.07(-1.93%) |
Nov 19, 2020 | 3.270 | 3.650 | 3.270 | 3.630 | 90,123 | +0.35(+10.67%) |
Nov 18, 2020 | 3.280 | 3.380 | 3.280 | 3.280 | 51,119 | +0.02(+0.61%) |
Nov 17, 2020 | 3.280 | 3.380 | 3.260 | 3.260 | 40,941 | -0.02(-0.61%) |
Nov 16, 2020 | 3.100 | 3.300 | 3.100 | 3.280 | 134,054 | +0.26(+8.61%) |
Nov 13, 2020 | 2.950 | 3.070 | 2.890 | 3.020 | 29,400 | +0.09(+3.07%) |
Nov 12, 2020 | 3.070 | 3.070 | 2.820 | 2.930 | 82,978 | -0.13(-4.25%) |
Nov 11, 2020 | 3.170 | 3.180 | 3.010 | 3.060 | 42,376 | +0.00(+0.00%) |
Nov 10, 2020 | 2.980 | 3.150 | 2.855 | 3.060 | 121,005 | +0.13(+4.44%) |
Nov 09, 2020 | 2.480 | 2.990 | 2.480 | 2.930 | 114,931 | +0.45(+18.15%) |
Nov 06, 2020 | 2.890 | 2.890 | 2.400 | 2.480 | 69,500 | -0.27(-9.65%) |
Nov 05, 2020 | 3.100 | 3.285 | 2.720 | 2.745 | 72,305 | -0.13(-4.69%) |
Nov 04, 2020 | 2.970 | 3.000 | 2.710 | 2.880 | 17,563 | -0.16(-5.26%) |
Nov 03, 2020 | 3.170 | 3.320 | 2.880 | 3.040 | 182,299 | -0.04(-1.30%) |