Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.400 | 7.775 | 7.300 | 7.310 | 1,695,300 | -0.21(-2.79%) |
Jan 28, 2021 | 7.670 | 7.980 | 7.390 | 7.520 | 1,713,224 | -0.10(-1.31%) |
Jan 27, 2021 | 7.500 | 8.410 | 7.500 | 7.620 | 3,964,044 | +0.02(+0.26%) |
Jan 26, 2021 | 7.250 | 7.630 | 7.210 | 7.600 | 2,420,404 | +0.41(+5.70%) |
Jan 25, 2021 | 6.860 | 7.200 | 6.830 | 7.190 | 1,988,581 | +0.37(+5.43%) |
Jan 22, 2021 | 6.810 | 6.890 | 6.572 | 6.820 | 968,800 | +0.03(+0.44%) |
Jan 21, 2021 | 6.960 | 6.970 | 6.720 | 6.790 | 1,255,756 | -0.07(-1.02%) |
Jan 20, 2021 | 6.760 | 6.970 | 6.650 | 6.860 | 1,112,711 | +0.18(+2.69%) |
Jan 19, 2021 | 6.600 | 6.760 | 6.500 | 6.680 | 1,173,526 | +0.20(+3.09%) |
Jan 15, 2021 | 6.680 | 6.780 | 6.460 | 6.480 | 889,900 | -0.18(-2.70%) |
Jan 14, 2021 | 6.500 | 6.680 | 6.430 | 6.660 | 979,649 | +0.19(+2.94%) |
Jan 13, 2021 | 6.950 | 6.950 | 6.470 | 6.470 | 984,852 | -0.36(-5.27%) |
Jan 12, 2021 | 6.740 | 7.060 | 6.730 | 6.830 | 1,193,541 | +0.12(+1.79%) |
Jan 11, 2021 | 6.590 | 6.770 | 6.500 | 6.710 | 1,184,269 | +0.07(+1.05%) |
Jan 08, 2021 | 6.350 | 6.680 | 6.310 | 6.640 | 2,010,700 | +0.31(+4.90%) |
Jan 07, 2021 | 6.000 | 6.330 | 6.000 | 6.330 | 1,568,907 | +0.37(+6.21%) |
Jan 06, 2021 | 5.840 | 6.050 | 5.740 | 5.960 | 1,240,521 | +0.15(+2.58%) |
Jan 05, 2021 | 5.800 | 5.910 | 5.660 | 5.810 | 1,125,308 | +0.01(+0.17%) |
Jan 04, 2021 | 5.700 | 5.870 | 5.550 | 5.800 | 1,203,164 | +0.17(+3.02%) |
Dec 31, 2020 | 5.630 | 5.630 | 5.630 | 1,583,793 | -0.21(-3.60%) | |
Dec 30, 2020 | 5.690 | 5.890 | 5.630 | 5.840 | 1,583,793 | +0.21(+3.73%) |
Dec 29, 2020 | 5.980 | 6.000 | 5.600 | 5.630 | 1,855,220 | -0.26(-4.41%) |
Dec 28, 2020 | 6.280 | 6.310 | 5.870 | 5.890 | 1,505,005 | -0.31(-5.00%) |
Dec 24, 2020 | 6.290 | 6.340 | 6.120 | 6.200 | 877,200 | -0.09(-1.43%) |
Dec 23, 2020 | 6.320 | 6.380 | 6.160 | 6.290 | 994,490 | -0.04(-0.63%) |
Dec 22, 2020 | 6.410 | 6.530 | 6.320 | 6.330 | 1,047,107 | -0.09(-1.40%) |
Dec 21, 2020 | 6.310 | 6.430 | 6.180 | 6.420 | 1,205,491 | +0.00(+0.00%) |
Dec 18, 2020 | 6.420 | 6.490 | 6.314 | 6.420 | 2,793,700 | +0.01(+0.16%) |
Dec 17, 2020 | 6.490 | 6.490 | 6.300 | 6.410 | 1,269,369 | -0.11(-1.69%) |
Dec 16, 2020 | 6.700 | 6.750 | 6.480 | 6.520 | 936,143 | -0.18(-2.69%) |
Dec 15, 2020 | 6.800 | 6.880 | 6.480 | 6.700 | 1,158,126 | -0.01(-0.15%) |
Dec 14, 2020 | 6.400 | 6.910 | 6.357 | 6.710 | 2,450,932 | +0.42(+6.68%) |
Dec 11, 2020 | 6.110 | 6.390 | 6.056 | 6.290 | 1,371,800 | +0.16(+2.61%) |
Dec 10, 2020 | 5.990 | 6.180 | 5.930 | 6.130 | 875,532 | +0.15(+2.51%) |
Dec 09, 2020 | 6.250 | 6.280 | 5.910 | 5.980 | 1,332,387 | -0.26(-4.17%) |
Dec 08, 2020 | 6.060 | 6.250 | 5.930 | 6.240 | 1,533,203 | +0.16(+2.63%) |
Dec 07, 2020 | 6.390 | 6.480 | 6.050 | 6.080 | 1,638,808 | -0.25(-3.95%) |
Dec 04, 2020 | 6.300 | 6.380 | 6.220 | 6.330 | 751,300 | +0.03(+0.48%) |
Dec 03, 2020 | 6.230 | 6.350 | 6.210 | 6.300 | 732,459 | +0.07(+1.12%) |
Dec 02, 2020 | 6.300 | 6.320 | 6.110 | 6.230 | 1,317,546 | -0.03(-0.48%) |
Dec 01, 2020 | 6.430 | 6.480 | 6.250 | 6.260 | 791,729 | -0.17(-2.64%) |
Nov 30, 2020 | 6.660 | 6.710 | 6.340 | 6.430 | 1,702,626 | -0.25(-3.74%) |
Nov 27, 2020 | 6.420 | 6.720 | 6.420 | 6.680 | 1,073,700 | +0.32(+5.03%) |
Nov 25, 2020 | 6.260 | 6.430 | 6.250 | 6.360 | 1,020,000 | +0.10(+1.60%) |
Nov 24, 2020 | 6.430 | 6.430 | 6.250 | 6.260 | 1,002,684 | -0.09(-1.42%) |
Nov 23, 2020 | 6.320 | 6.360 | 6.150 | 6.350 | 1,096,018 | +0.04(+0.63%) |
Nov 20, 2020 | 6.180 | 6.340 | 6.070 | 6.310 | 1,186,900 | +0.10(+1.61%) |
Nov 19, 2020 | 6.260 | 6.360 | 6.150 | 6.210 | 632,420 | -0.05(-0.80%) |
Nov 18, 2020 | 6.470 | 6.620 | 6.260 | 6.260 | 1,676,520 | -0.16(-2.49%) |
Nov 17, 2020 | 6.200 | 6.490 | 6.051 | 6.420 | 1,450,273 | +0.20(+3.22%) |
Nov 16, 2020 | 6.130 | 6.260 | 6.100 | 6.220 | 1,269,230 | +0.13(+2.13%) |
Nov 13, 2020 | 6.100 | 6.190 | 6.050 | 6.090 | 736,800 | +0.00(+0.00%) |
Nov 12, 2020 | 6.080 | 6.160 | 5.970 | 6.090 | 970,167 | -0.01(-0.16%) |
Nov 11, 2020 | 6.240 | 6.250 | 6.040 | 6.100 | 748,298 | -0.10(-1.61%) |
Nov 10, 2020 | 6.160 | 6.300 | 6.050 | 6.200 | 1,302,711 | +0.12(+1.97%) |
Nov 09, 2020 | 6.270 | 6.370 | 6.060 | 6.080 | 1,059,079 | +0.03(+0.50%) |
Nov 06, 2020 | 6.170 | 6.183 | 5.980 | 6.050 | 703,700 | -0.11(-1.79%) |
Nov 05, 2020 | 6.240 | 6.240 | 5.990 | 6.160 | 908,935 | -0.07(-1.12%) |
Nov 04, 2020 | 5.780 | 6.230 | 5.780 | 6.230 | 1,605,087 | +0.44(+7.60%) |
Nov 03, 2020 | 5.640 | 5.840 | 5.570 | 5.790 | 928,573 | +0.20(+3.58%) |