Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.710 | 6.780 | 6.450 | 6.590 | 1,587,200 | -0.13(-1.93%) |
Jan 28, 2021 | 6.660 | 6.950 | 6.550 | 6.720 | 1,432,653 | +0.17(+2.60%) |
Jan 27, 2021 | 6.870 | 6.940 | 6.250 | 6.550 | 1,833,143 | -0.40(-5.76%) |
Jan 26, 2021 | 7.300 | 7.360 | 6.940 | 6.950 | 1,287,928 | -0.33(-4.53%) |
Jan 25, 2021 | 7.350 | 7.500 | 6.970 | 7.280 | 1,534,080 | +0.02(+0.28%) |
Jan 22, 2021 | 7.140 | 7.390 | 7.140 | 7.260 | 1,197,300 | +0.03(+0.41%) |
Jan 21, 2021 | 7.360 | 7.390 | 7.070 | 7.230 | 1,439,016 | -0.05(-0.75%) |
Jan 20, 2021 | 7.500 | 7.690 | 7.280 | 7.285 | 1,835,093 | +0.00(+0.07%) |
Jan 19, 2021 | 7.350 | 7.540 | 7.160 | 7.280 | 1,999,002 | +0.03(+0.41%) |
Jan 15, 2021 | 7.570 | 7.860 | 7.225 | 7.250 | 2,190,700 | -0.30(-3.97%) |
Jan 14, 2021 | 7.660 | 7.930 | 7.530 | 7.550 | 2,011,468 | +0.11(+1.48%) |
Jan 13, 2021 | 7.350 | 7.680 | 7.350 | 7.440 | 1,581,814 | +0.12(+1.64%) |
Jan 12, 2021 | 7.270 | 7.450 | 7.140 | 7.320 | 1,550,269 | +0.10(+1.39%) |
Jan 11, 2021 | 7.070 | 7.550 | 7.015 | 7.220 | 1,781,476 | -0.14(-1.84%) |
Jan 08, 2021 | 7.420 | 7.770 | 7.345 | 7.355 | 2,726,800 | -0.05(-0.74%) |
Jan 07, 2021 | 7.020 | 7.489 | 7.020 | 7.410 | 1,977,647 | +0.42(+6.01%) |
Jan 06, 2021 | 7.100 | 7.370 | 6.923 | 6.990 | 2,199,878 | +0.00(+0.00%) |
Jan 05, 2021 | 6.900 | 7.030 | 6.840 | 6.990 | 1,383,179 | +0.05(+0.72%) |
Jan 04, 2021 | 7.000 | 7.140 | 6.790 | 6.940 | 1,666,248 | +0.02(+0.29%) |
Dec 31, 2020 | 6.920 | 6.920 | 6.920 | 1,418,925 | -0.25(-3.49%) | |
Dec 30, 2020 | 7.200 | 7.600 | 7.170 | 7.170 | 1,418,925 | -0.00(-0.07%) |
Dec 29, 2020 | 7.750 | 7.810 | 7.010 | 7.175 | 2,148,694 | -0.62(-8.01%) |
Dec 28, 2020 | 8.150 | 8.450 | 7.790 | 7.800 | 1,840,067 | -0.27(-3.35%) |
Dec 24, 2020 | 8.360 | 8.530 | 8.060 | 8.070 | 919,900 | -0.10(-1.22%) |
Dec 23, 2020 | 8.830 | 8.870 | 8.170 | 8.170 | 2,992,158 | -0.39(-4.56%) |
Dec 22, 2020 | 7.700 | 8.680 | 7.670 | 8.560 | 6,168,696 | +1.06(+14.13%) |
Dec 21, 2020 | 6.980 | 7.710 | 6.920 | 7.500 | 3,075,318 | +0.48(+6.84%) |
Dec 18, 2020 | 7.000 | 7.050 | 6.715 | 7.020 | 5,667,800 | +0.04(+0.57%) |
Dec 17, 2020 | 6.860 | 7.075 | 6.755 | 6.980 | 1,776,386 | +0.15(+2.20%) |
Dec 16, 2020 | 7.040 | 7.110 | 6.830 | 6.830 | 2,007,770 | -0.26(-3.67%) |
Dec 15, 2020 | 7.160 | 7.320 | 6.910 | 7.090 | 2,835,852 | -0.04(-0.56%) |
Dec 14, 2020 | 7.630 | 7.900 | 7.130 | 7.130 | 3,696,266 | -0.55(-7.16%) |
Dec 11, 2020 | 7.740 | 8.020 | 7.585 | 7.680 | 2,950,500 | -0.10(-1.29%) |
Dec 10, 2020 | 7.380 | 7.820 | 7.350 | 7.780 | 2,004,272 | +0.32(+4.29%) |
Dec 09, 2020 | 7.500 | 7.755 | 7.330 | 7.460 | 2,072,966 | +0.05(+0.67%) |
Dec 08, 2020 | 7.310 | 7.570 | 7.220 | 7.410 | 2,366,366 | +0.07(+0.95%) |
Dec 07, 2020 | 7.260 | 7.700 | 7.260 | 7.340 | 2,430,872 | +0.15(+2.09%) |
Dec 04, 2020 | 7.030 | 7.300 | 7.030 | 7.190 | 2,117,900 | +0.19(+2.71%) |
Dec 03, 2020 | 7.090 | 7.130 | 6.830 | 7.000 | 1,262,571 | -0.04(-0.57%) |
Dec 02, 2020 | 6.750 | 7.190 | 6.710 | 7.040 | 2,750,426 | +0.25(+3.68%) |
Dec 01, 2020 | 6.730 | 7.000 | 6.680 | 6.790 | 2,824,188 | +0.14(+2.11%) |
Nov 30, 2020 | 6.700 | 6.840 | 6.460 | 6.650 | 2,622,158 | +0.07(+1.06%) |
Nov 27, 2020 | 6.120 | 6.586 | 6.120 | 6.580 | 1,302,900 | +0.56(+9.30%) |
Nov 25, 2020 | 5.870 | 6.110 | 5.810 | 6.020 | 1,527,800 | +0.15(+2.56%) |
Nov 24, 2020 | 6.270 | 6.305 | 5.850 | 5.870 | 1,745,196 | -0.38(-6.16%) |
Nov 23, 2020 | 6.290 | 6.410 | 6.200 | 6.255 | 1,405,890 | +0.02(+0.40%) |
Nov 20, 2020 | 6.150 | 6.360 | 6.100 | 6.230 | 1,243,200 | +0.00(+0.00%) |
Nov 19, 2020 | 6.300 | 6.300 | 6.060 | 6.230 | 1,486,825 | -0.09(-1.42%) |
Nov 18, 2020 | 6.420 | 6.520 | 6.200 | 6.320 | 1,861,692 | -0.07(-1.10%) |
Nov 17, 2020 | 5.980 | 6.400 | 5.970 | 6.390 | 2,381,224 | +0.34(+5.62%) |
Nov 16, 2020 | 6.150 | 6.200 | 5.965 | 6.050 | 1,087,651 | -0.03(-0.49%) |
Nov 13, 2020 | 6.080 | 6.140 | 5.970 | 6.080 | 1,706,000 | +0.03(+0.50%) |
Nov 12, 2020 | 5.890 | 6.070 | 5.820 | 6.050 | 1,196,949 | +0.16(+2.72%) |
Nov 11, 2020 | 5.720 | 5.960 | 5.620 | 5.890 | 1,204,676 | +0.22(+3.88%) |
Nov 10, 2020 | 5.610 | 5.850 | 5.400 | 5.670 | 1,643,885 | +0.07(+1.25%) |
Nov 09, 2020 | 5.800 | 6.060 | 5.600 | 5.600 | 1,801,271 | +0.08(+1.45%) |
Nov 06, 2020 | 5.770 | 5.830 | 5.510 | 5.520 | 1,271,000 | -0.25(-4.33%) |
Nov 05, 2020 | 5.720 | 5.920 | 5.660 | 5.770 | 1,829,068 | +0.12(+2.12%) |
Nov 04, 2020 | 5.610 | 5.815 | 5.610 | 5.650 | 1,625,895 | +0.12(+2.17%) |
Nov 03, 2020 | 5.420 | 5.600 | 5.370 | 5.530 | 1,329,453 | +0.18(+3.36%) |