Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.040 | 7.200 | 6.741 | 6.880 | 16,975 | -0.16(-2.27%) |
Jan 28, 2021 | 7.120 | 7.320 | 6.920 | 7.040 | 51,291 | +0.08(+1.15%) |
Jan 27, 2021 | 7.240 | 7.400 | 6.920 | 6.960 | 60,737 | -0.32(-4.40%) |
Jan 26, 2021 | 7.720 | 7.720 | 7.200 | 7.280 | 53,724 | -0.20(-2.67%) |
Jan 25, 2021 | 7.560 | 7.840 | 7.440 | 7.480 | 55,369 | +0.04(+0.54%) |
Jan 22, 2021 | 7.520 | 7.760 | 7.240 | 7.440 | 62,575 | -0.24(-3.12%) |
Jan 21, 2021 | 7.760 | 7.800 | 7.440 | 7.680 | 53,538 | -0.12(-1.54%) |
Jan 20, 2021 | 7.960 | 7.960 | 7.440 | 7.800 | 76,405 | +0.20(+2.63%) |
Jan 19, 2021 | 7.320 | 7.660 | 7.160 | 7.600 | 93,254 | +0.28(+3.83%) |
Jan 15, 2021 | 7.200 | 7.480 | 7.200 | 7.320 | 69,025 | -0.04(-0.54%) |
Jan 14, 2021 | 7.440 | 7.520 | 7.040 | 7.360 | 127,158 | +0.36(+5.14%) |
Jan 13, 2021 | 7.680 | 7.800 | 6.880 | 7.000 | 193,398 | -0.48(-6.42%) |
Jan 12, 2021 | 6.920 | 7.600 | 6.800 | 7.480 | 531,009 | +0.96(+14.72%) |
Jan 11, 2021 | 6.440 | 6.600 | 6.280 | 6.520 | 89,392 | +0.28(+4.49%) |
Jan 08, 2021 | 6.000 | 6.320 | 5.800 | 6.240 | 50,075 | +0.28(+4.70%) |
Jan 07, 2021 | 5.640 | 6.080 | 5.640 | 5.960 | 68,599 | +0.20(+3.47%) |
Jan 06, 2021 | 5.800 | 5.920 | 5.600 | 5.760 | 44,305 | +0.08(+1.41%) |
Jan 05, 2021 | 5.880 | 5.920 | 5.480 | 5.680 | 31,507 | -0.16(-2.74%) |
Jan 04, 2021 | 5.720 | 5.880 | 5.640 | 5.840 | 49,755 | +0.32(+5.80%) |
Dec 31, 2020 | 5.520 | 5.520 | 5.520 | 42,168 | +0.16(+2.99%) | |
Dec 30, 2020 | 5.280 | 5.560 | 5.280 | 5.360 | 42,168 | -0.12(-2.19%) |
Dec 29, 2020 | 5.560 | 5.663 | 5.200 | 5.480 | 48,463 | -0.20(-3.52%) |
Dec 28, 2020 | 5.800 | 5.800 | 5.520 | 5.680 | 102,394 | +0.44(+8.40%) |
Dec 24, 2020 | 5.320 | 5.519 | 5.200 | 5.240 | 18,500 | -0.08(-1.50%) |
Dec 23, 2020 | 5.480 | 5.680 | 5.000 | 5.320 | 71,003 | -0.40(-6.99%) |
Dec 22, 2020 | 5.280 | 5.920 | 5.280 | 5.720 | 46,730 | +0.44(+8.33%) |
Dec 21, 2020 | 5.320 | 5.520 | 5.200 | 5.280 | 69,148 | -0.08(-1.49%) |
Dec 18, 2020 | 5.440 | 5.560 | 5.300 | 5.360 | 46,550 | -0.24(-4.29%) |
Dec 17, 2020 | 5.360 | 5.640 | 5.320 | 5.600 | 88,018 | +0.00(+0.00%) |
Dec 16, 2020 | 5.840 | 6.200 | 5.360 | 5.600 | 92,923 | -0.24(-4.11%) |
Dec 15, 2020 | 6.120 | 6.120 | 5.360 | 5.840 | 136,791 | +0.08(+1.39%) |
Dec 14, 2020 | 6.400 | 6.640 | 5.680 | 5.760 | 138,674 | -1.12(-16.28%) |
Dec 11, 2020 | 6.000 | 7.080 | 5.800 | 6.880 | 469,175 | +0.12(+1.78%) |
Dec 10, 2020 | 7.720 | 10.16 | 6.200 | 6.760 | 7,246,580 | +1.44(+27.07%) |
Dec 09, 2020 | 4.600 | 5.400 | 4.480 | 5.320 | 843,130 | +0.80(+17.70%) |
Dec 08, 2020 | 4.520 | 4.738 | 4.400 | 4.520 | 37,282 | +0.04(+0.89%) |
Dec 07, 2020 | 4.720 | 4.880 | 4.360 | 4.480 | 38,630 | -0.28(-5.88%) |
Dec 04, 2020 | 4.920 | 4.920 | 4.640 | 4.760 | 26,525 | -0.04(-0.83%) |
Dec 03, 2020 | 4.600 | 4.960 | 4.520 | 4.800 | 28,600 | +0.04(+0.84%) |
Dec 02, 2020 | 4.600 | 4.760 | 4.440 | 4.760 | 22,214 | -0.04(-0.83%) |
Dec 01, 2020 | 4.560 | 4.800 | 4.400 | 4.800 | 49,159 | +0.24(+5.26%) |
Nov 30, 2020 | 4.280 | 4.560 | 4.120 | 4.560 | 45,262 | +0.28(+6.54%) |
Nov 27, 2020 | 4.280 | 4.640 | 4.280 | 4.280 | 80,075 | +0.00(+0.00%) |
Nov 25, 2020 | 3.680 | 4.280 | 3.680 | 4.280 | 172,600 | +0.56(+15.04%) |
Nov 24, 2020 | 3.640 | 3.840 | 3.640 | 3.720 | 32,603 | -0.04(-1.05%) |
Nov 23, 2020 | 3.800 | 3.800 | 3.640 | 3.760 | 27,746 | +0.00(+0.00%) |
Nov 20, 2020 | 3.800 | 3.872 | 3.640 | 3.760 | 8,300 | -0.04(-1.05%) |
Nov 19, 2020 | 3.760 | 3.880 | 3.640 | 3.800 | 23,961 | +0.02(+0.53%) |
Nov 18, 2020 | 3.800 | 3.872 | 3.680 | 3.780 | 19,802 | +0.03(+0.76%) |
Nov 17, 2020 | 3.564 | 3.760 | 3.495 | 3.752 | 22,374 | +0.11(+3.07%) |
Nov 16, 2020 | 3.640 | 3.680 | 3.440 | 3.640 | 25,877 | -0.03(-0.78%) |
Nov 13, 2020 | 3.680 | 3.680 | 3.400 | 3.669 | 35,700 | -0.01(-0.30%) |
Nov 12, 2020 | 3.646 | 3.720 | 3.524 | 3.680 | 14,441 | -0.07(-1.81%) |
Nov 11, 2020 | 3.701 | 3.761 | 3.600 | 3.748 | 28,399 | -0.01(-0.32%) |
Nov 10, 2020 | 3.760 | 3.920 | 3.400 | 3.760 | 102,745 | -0.04(-1.05%) |
Nov 09, 2020 | 4.120 | 4.280 | 3.600 | 3.800 | 140,214 | -0.32(-7.77%) |
Nov 06, 2020 | 3.440 | 4.760 | 3.440 | 4.120 | 1,408,250 | +0.70(+20.33%) |
Nov 05, 2020 | 3.409 | 3.452 | 3.288 | 3.424 | 13,743 | +0.02(+0.69%) |
Nov 04, 2020 | 3.560 | 3.560 | 3.340 | 3.400 | 19,915 | -0.14(-3.83%) |
Nov 03, 2020 | 3.440 | 3.560 | 3.440 | 3.536 | 29,573 | +0.10(+2.79%) |