Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.159 | 7.359 | 6.873 | 6.902 | 25,102,860 | -0.31(-4.23%) |
Jan 28, 2021 | 7.321 | 7.512 | 7.007 | 7.207 | 30,578,942 | +0.02(+0.27%) |
Jan 27, 2021 | 6.911 | 7.559 | 6.883 | 7.188 | 31,015,462 | +0.07(+0.94%) |
Jan 26, 2021 | 7.588 | 7.702 | 7.092 | 7.121 | 34,453,052 | -0.33(-4.48%) |
Jan 25, 2021 | 7.626 | 7.645 | 7.264 | 7.455 | 32,656,438 | -0.31(-4.05%) |
Jan 22, 2021 | 7.683 | 7.836 | 7.531 | 7.769 | 27,587,466 | -0.10(-1.21%) |
Jan 21, 2021 | 8.093 | 8.160 | 7.702 | 7.864 | 33,413,042 | -0.35(-4.29%) |
Jan 20, 2021 | 8.293 | 8.379 | 7.960 | 8.217 | 28,737,032 | +0.05(+0.58%) |
Jan 19, 2021 | 8.084 | 8.246 | 7.960 | 8.170 | 27,591,670 | +0.31(+3.88%) |
Jan 15, 2021 | 8.150 | 8.170 | 7.721 | 7.864 | 32,072,554 | -0.40(-4.84%) |
Jan 14, 2021 | 7.807 | 8.417 | 7.798 | 8.265 | 36,636,016 | +0.60(+7.84%) |
Jan 13, 2021 | 8.017 | 8.017 | 7.540 | 7.664 | 35,414,504 | -0.33(-4.17%) |
Jan 12, 2021 | 7.502 | 8.007 | 7.416 | 7.998 | 43,167,488 | +0.71(+9.82%) |
Jan 11, 2021 | 6.930 | 7.312 | 6.835 | 7.283 | 27,437,484 | +0.09(+1.19%) |
Jan 08, 2021 | 7.483 | 7.483 | 7.102 | 7.197 | 27,420,986 | -0.13(-1.82%) |
Jan 07, 2021 | 7.245 | 7.493 | 7.197 | 7.331 | 32,583,570 | +0.18(+2.53%) |
Jan 06, 2021 | 7.216 | 7.312 | 6.987 | 7.150 | 46,820,116 | +0.05(+0.67%) |
Jan 05, 2021 | 6.587 | 7.455 | 6.587 | 7.102 | 55,594,112 | +0.59(+9.08%) |
Jan 04, 2021 | 6.463 | 6.568 | 6.282 | 6.511 | 33,032,182 | +0.15(+2.40%) |
Dec 31, 2020 | 6.358 | 6.358 | 6.358 | 20,146,172 | -0.12(-1.91%) | |
Dec 30, 2020 | 6.273 | 6.520 | 6.244 | 6.482 | 20,146,172 | +0.22(+3.50%) |
Dec 29, 2020 | 6.396 | 6.425 | 6.196 | 6.263 | 17,573,262 | -0.06(-0.91%) |
Dec 28, 2020 | 6.416 | 6.520 | 6.282 | 6.320 | 16,184,263 | +0.00(+0.00%) |
Dec 24, 2020 | 6.463 | 6.473 | 6.149 | 6.320 | 16,459,871 | -0.17(-2.64%) |
Dec 23, 2020 | 6.110 | 6.635 | 6.101 | 6.492 | 32,268,714 | +0.48(+7.92%) |
Dec 22, 2020 | 6.225 | 6.282 | 6.015 | 6.015 | 20,389,410 | -0.23(-3.66%) |
Dec 21, 2020 | 6.053 | 6.358 | 5.979 | 6.244 | 25,329,158 | -0.17(-2.67%) |
Dec 18, 2020 | 6.606 | 6.657 | 6.349 | 6.416 | 30,726,974 | -0.17(-2.60%) |
Dec 17, 2020 | 6.701 | 6.730 | 6.539 | 6.587 | 20,886,222 | -0.06(-0.86%) |
Dec 16, 2020 | 6.682 | 6.844 | 6.559 | 6.644 | 26,806,700 | +0.06(+0.87%) |
Dec 15, 2020 | 6.425 | 6.625 | 6.358 | 6.587 | 24,668,716 | +0.18(+2.83%) |
Dec 14, 2020 | 6.864 | 6.911 | 6.368 | 6.406 | 28,887,894 | -0.32(-4.82%) |
Dec 11, 2020 | 6.968 | 6.968 | 6.673 | 6.730 | 26,363,048 | -0.23(-3.29%) |
Dec 10, 2020 | 6.835 | 7.111 | 6.778 | 6.959 | 41,964,400 | +0.14(+2.10%) |
Dec 09, 2020 | 6.921 | 7.054 | 6.654 | 6.816 | 52,714,924 | +0.08(+1.13%) |
Dec 08, 2020 | 6.311 | 6.816 | 6.282 | 6.740 | 38,562,296 | +0.36(+5.68%) |
Dec 07, 2020 | 6.492 | 6.568 | 6.301 | 6.377 | 34,734,172 | -0.15(-2.34%) |
Dec 04, 2020 | 6.072 | 6.530 | 6.048 | 6.530 | 43,918,204 | +0.63(+10.66%) |
Dec 03, 2020 | 5.853 | 6.015 | 5.729 | 5.901 | 37,529,324 | +0.12(+2.15%) |
Dec 02, 2020 | 5.519 | 5.987 | 5.491 | 5.777 | 30,415,316 | +0.19(+3.41%) |
Dec 01, 2020 | 5.863 | 5.901 | 5.529 | 5.586 | 32,538,146 | -0.06(-1.01%) |
Nov 30, 2020 | 5.987 | 6.025 | 5.624 | 5.643 | 35,398,184 | -0.41(-6.77%) |
Nov 27, 2020 | 6.158 | 6.225 | 6.015 | 6.053 | 15,569,567 | -0.08(-1.24%) |
Nov 25, 2020 | 6.101 | 6.292 | 5.948 | 6.130 | 29,191,418 | -0.02(-0.31%) |
Nov 24, 2020 | 6.196 | 6.320 | 6.044 | 6.149 | 44,226,852 | +0.27(+4.54%) |
Nov 23, 2020 | 5.453 | 5.901 | 5.443 | 5.882 | 44,002,736 | +0.54(+10.18%) |
Nov 20, 2020 | 5.405 | 5.462 | 5.253 | 5.338 | 31,672,876 | -0.09(-1.58%) |
Nov 19, 2020 | 5.205 | 5.443 | 5.119 | 5.424 | 21,244,736 | +0.19(+3.64%) |
Nov 18, 2020 | 5.281 | 5.586 | 5.224 | 5.233 | 43,403,648 | -0.01(-0.18%) |
Nov 17, 2020 | 5.071 | 5.281 | 4.967 | 5.243 | 32,662,370 | +0.05(+0.92%) |
Nov 16, 2020 | 5.044 | 5.195 | 4.949 | 5.195 | 38,451,688 | +0.40(+8.30%) |
Nov 13, 2020 | 4.617 | 4.811 | 4.608 | 4.797 | 23,849,768 | +0.23(+4.98%) |
Nov 12, 2020 | 4.702 | 4.873 | 4.522 | 4.570 | 26,987,236 | -0.24(-4.93%) |
Nov 11, 2020 | 4.882 | 4.949 | 4.750 | 4.807 | 31,227,348 | +0.00(+0.00%) |
Nov 10, 2020 | 4.930 | 4.949 | 4.636 | 4.807 | 40,835,696 | -0.02(-0.39%) |
Nov 09, 2020 | 4.456 | 4.920 | 4.427 | 4.826 | 66,467,080 | +0.91(+23.24%) |
Nov 06, 2020 | 4.039 | 4.190 | 3.887 | 3.915 | 35,222,992 | -0.15(-3.73%) |
Nov 05, 2020 | 4.067 | 4.276 | 3.991 | 4.067 | 54,287,900 | +0.02(+0.47%) |
Nov 04, 2020 | 3.906 | 4.115 | 3.783 | 4.048 | 51,236,880 | +0.12(+3.14%) |
Nov 03, 2020 | 4.029 | 4.077 | 3.887 | 3.925 | 29,136,150 | -0.01(-0.24%) |