Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.120 | 7.490 | 7.010 | 7.470 | 645,100 | +0.16(+2.19%) |
Jan 28, 2021 | 7.190 | 7.530 | 6.900 | 7.310 | 902,498 | +0.38(+5.48%) |
Jan 27, 2021 | 7.190 | 7.250 | 6.750 | 6.930 | 1,017,680 | -0.44(-5.97%) |
Jan 26, 2021 | 7.730 | 7.740 | 7.160 | 7.370 | 1,111,735 | -0.33(-4.29%) |
Jan 25, 2021 | 8.050 | 8.130 | 7.410 | 7.700 | 1,123,173 | -0.41(-5.06%) |
Jan 22, 2021 | 8.860 | 9.150 | 7.620 | 8.110 | 8,402,800 | +0.80(+10.94%) |
Jan 21, 2021 | 7.540 | 7.540 | 7.210 | 7.310 | 400,942 | -0.12(-1.62%) |
Jan 20, 2021 | 7.770 | 7.850 | 7.250 | 7.430 | 602,397 | -0.38(-4.87%) |
Jan 19, 2021 | 7.960 | 7.993 | 7.605 | 7.810 | 484,708 | -0.08(-1.01%) |
Jan 15, 2021 | 7.950 | 8.100 | 7.630 | 7.890 | 478,700 | -0.04(-0.50%) |
Jan 14, 2021 | 7.750 | 7.990 | 7.670 | 7.930 | 325,430 | +0.25(+3.26%) |
Jan 13, 2021 | 7.650 | 7.880 | 7.400 | 7.680 | 313,914 | +0.00(+0.00%) |
Jan 12, 2021 | 7.920 | 7.950 | 7.500 | 7.680 | 247,593 | -0.18(-2.29%) |
Jan 11, 2021 | 7.700 | 7.900 | 7.550 | 7.860 | 255,714 | +0.11(+1.42%) |
Jan 08, 2021 | 7.890 | 7.890 | 7.520 | 7.750 | 347,900 | -0.02(-0.26%) |
Jan 07, 2021 | 7.500 | 7.800 | 7.350 | 7.770 | 338,152 | +0.33(+4.44%) |
Jan 06, 2021 | 7.940 | 7.990 | 7.350 | 7.440 | 777,467 | +0.18(+2.48%) |
Jan 05, 2021 | 7.220 | 7.330 | 7.000 | 7.260 | 254,453 | +0.09(+1.26%) |
Jan 04, 2021 | 7.400 | 7.480 | 6.880 | 7.170 | 438,906 | -0.48(-6.27%) |
Dec 31, 2020 | 7.650 | 7.650 | 7.650 | 266,582 | +0.37(+5.08%) | |
Dec 30, 2020 | 7.350 | 7.430 | 7.090 | 7.280 | 266,582 | -0.06(-0.82%) |
Dec 29, 2020 | 7.360 | 7.470 | 6.940 | 7.340 | 342,701 | -0.05(-0.68%) |
Dec 28, 2020 | 7.280 | 7.630 | 7.170 | 7.390 | 504,513 | +0.25(+3.50%) |
Dec 24, 2020 | 7.100 | 7.180 | 6.920 | 7.140 | 247,000 | +0.09(+1.28%) |
Dec 23, 2020 | 6.750 | 7.220 | 6.710 | 7.050 | 727,935 | +0.45(+6.82%) |
Dec 22, 2020 | 6.200 | 6.700 | 6.010 | 6.600 | 417,833 | +0.40(+6.45%) |
Dec 21, 2020 | 6.210 | 6.400 | 5.950 | 6.200 | 424,546 | -0.01(-0.16%) |
Dec 18, 2020 | 6.000 | 6.430 | 5.900 | 6.210 | 634,200 | +0.28(+4.72%) |
Dec 17, 2020 | 6.260 | 6.320 | 5.820 | 5.930 | 2,034,316 | -1.40(-19.10%) |
Dec 16, 2020 | 7.370 | 7.600 | 7.260 | 7.330 | 166,674 | -0.07(-0.95%) |
Dec 15, 2020 | 7.700 | 7.860 | 7.310 | 7.400 | 111,183 | -0.27(-3.52%) |
Dec 14, 2020 | 8.090 | 8.100 | 7.610 | 7.670 | 160,161 | -0.20(-2.54%) |
Dec 11, 2020 | 7.650 | 8.090 | 7.560 | 7.870 | 253,000 | +0.31(+4.10%) |
Dec 10, 2020 | 7.500 | 7.800 | 7.460 | 7.560 | 271,476 | +0.10(+1.34%) |
Dec 09, 2020 | 7.320 | 7.610 | 7.000 | 7.460 | 246,407 | +0.26(+3.61%) |
Dec 08, 2020 | 7.300 | 7.380 | 7.010 | 7.200 | 224,626 | +0.12(+1.69%) |
Dec 07, 2020 | 6.550 | 7.190 | 6.430 | 7.080 | 321,464 | +0.74(+11.67%) |
Dec 04, 2020 | 6.310 | 6.444 | 6.250 | 6.340 | 56,800 | +0.14(+2.26%) |
Dec 03, 2020 | 6.740 | 6.740 | 6.120 | 6.200 | 69,346 | -0.50(-7.46%) |
Dec 02, 2020 | 6.380 | 6.750 | 6.220 | 6.700 | 82,096 | +0.31(+4.85%) |
Dec 01, 2020 | 6.750 | 6.750 | 6.200 | 6.390 | 82,860 | -0.26(-3.91%) |
Nov 30, 2020 | 6.750 | 6.900 | 6.310 | 6.650 | 115,842 | -0.10(-1.48%) |
Nov 27, 2020 | 6.960 | 7.100 | 6.500 | 6.750 | 108,300 | -0.06(-0.88%) |
Nov 25, 2020 | 5.900 | 7.370 | 5.815 | 6.810 | 738,200 | +0.66(+10.73%) |
Nov 24, 2020 | 5.960 | 6.400 | 5.960 | 6.150 | 58,346 | +0.19(+3.19%) |
Nov 23, 2020 | 6.060 | 6.110 | 5.720 | 5.960 | 84,177 | -0.15(-2.45%) |
Nov 20, 2020 | 6.680 | 6.690 | 6.010 | 6.110 | 194,800 | -0.57(-8.53%) |
Nov 19, 2020 | 5.840 | 6.690 | 5.720 | 6.680 | 290,574 | +0.97(+16.99%) |
Nov 18, 2020 | 5.680 | 5.830 | 5.520 | 5.710 | 109,728 | +0.05(+0.88%) |
Nov 17, 2020 | 5.890 | 5.890 | 5.600 | 5.660 | 83,779 | -0.18(-3.08%) |
Nov 16, 2020 | 5.860 | 5.980 | 5.620 | 5.840 | 102,651 | +0.09(+1.57%) |
Nov 13, 2020 | 5.460 | 5.870 | 5.300 | 5.750 | 113,800 | +0.29(+5.31%) |
Nov 12, 2020 | 5.480 | 5.600 | 5.260 | 5.460 | 47,022 | +0.00(+0.00%) |
Nov 11, 2020 | 5.300 | 5.480 | 5.150 | 5.460 | 57,835 | +0.17(+3.21%) |
Nov 10, 2020 | 5.330 | 5.360 | 5.150 | 5.290 | 38,203 | -0.07(-1.31%) |
Nov 09, 2020 | 5.020 | 5.470 | 4.910 | 5.360 | 97,493 | +0.46(+9.39%) |
Nov 06, 2020 | 4.740 | 5.080 | 4.700 | 4.900 | 80,200 | +0.17(+3.59%) |
Nov 05, 2020 | 4.540 | 4.817 | 4.500 | 4.730 | 21,979 | +0.25(+5.58%) |
Nov 04, 2020 | 4.480 | 4.570 | 4.430 | 4.480 | 45,180 | +0.01(+0.22%) |
Nov 03, 2020 | 4.520 | 4.614 | 4.400 | 4.470 | 21,132 | +0.01(+0.22%) |