Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.090 | 7.760 | 7.000 | 7.260 | 668,800 | +0.27(+3.86%) |
Jan 28, 2021 | 6.850 | 7.300 | 6.800 | 6.990 | 501,856 | +0.05(+0.72%) |
Jan 27, 2021 | 6.420 | 7.450 | 6.360 | 6.940 | 752,413 | +0.10(+1.46%) |
Jan 26, 2021 | 7.190 | 7.600 | 6.730 | 6.840 | 1,568,077 | -0.01(-0.15%) |
Jan 25, 2021 | 5.800 | 7.430 | 5.750 | 6.850 | 2,947,141 | +1.32(+23.87%) |
Jan 22, 2021 | 4.630 | 5.700 | 4.600 | 5.530 | 1,703,400 | +0.95(+20.74%) |
Jan 21, 2021 | 4.580 | 4.630 | 4.360 | 4.580 | 454,389 | +0.27(+6.26%) |
Jan 20, 2021 | 4.380 | 4.410 | 4.235 | 4.310 | 230,270 | -0.13(-2.93%) |
Jan 19, 2021 | 4.400 | 4.470 | 4.340 | 4.440 | 127,952 | +0.07(+1.60%) |
Jan 15, 2021 | 4.510 | 4.559 | 4.340 | 4.370 | 246,800 | -0.09(-2.02%) |
Jan 14, 2021 | 4.410 | 4.650 | 4.320 | 4.460 | 253,900 | +0.09(+2.06%) |
Jan 13, 2021 | 4.390 | 4.390 | 4.300 | 4.370 | 115,030 | +0.02(+0.46%) |
Jan 12, 2021 | 4.460 | 4.460 | 4.340 | 4.350 | 157,777 | -0.07(-1.58%) |
Jan 11, 2021 | 4.500 | 4.500 | 4.340 | 4.420 | 121,594 | -0.08(-1.78%) |
Jan 08, 2021 | 4.480 | 4.500 | 4.280 | 4.500 | 173,900 | +0.08(+1.81%) |
Jan 07, 2021 | 4.310 | 4.420 | 4.200 | 4.420 | 194,715 | +0.20(+4.74%) |
Jan 06, 2021 | 4.340 | 4.375 | 4.140 | 4.220 | 167,575 | -0.09(-2.09%) |
Jan 05, 2021 | 4.290 | 4.347 | 4.160 | 4.310 | 158,061 | -0.04(-0.92%) |
Jan 04, 2021 | 4.200 | 4.350 | 4.120 | 4.350 | 139,794 | +0.11(+2.59%) |
Dec 31, 2020 | 4.240 | 4.240 | 4.240 | 206,009 | -0.13(-2.97%) | |
Dec 30, 2020 | 4.430 | 4.590 | 4.330 | 4.370 | 206,009 | -0.12(-2.67%) |
Dec 29, 2020 | 4.560 | 4.560 | 4.270 | 4.490 | 321,869 | +0.03(+0.56%) |
Dec 28, 2020 | 4.720 | 4.740 | 4.440 | 4.465 | 370,999 | -0.08(-1.65%) |
Dec 24, 2020 | 4.570 | 4.580 | 4.350 | 4.540 | 198,800 | -0.07(-1.52%) |
Dec 23, 2020 | 4.630 | 4.700 | 4.396 | 4.610 | 723,389 | +0.14(+3.13%) |
Dec 22, 2020 | 4.350 | 4.520 | 4.220 | 4.470 | 341,208 | +0.07(+1.59%) |
Dec 21, 2020 | 4.310 | 4.450 | 4.170 | 4.400 | 476,625 | +0.17(+4.02%) |
Dec 18, 2020 | 4.080 | 4.270 | 4.080 | 4.230 | 429,400 | +0.20(+4.96%) |
Dec 17, 2020 | 4.060 | 4.320 | 4.020 | 4.030 | 873,801 | -0.03(-0.74%) |
Dec 16, 2020 | 4.230 | 4.270 | 4.030 | 4.060 | 342,550 | -0.15(-3.56%) |
Dec 15, 2020 | 4.110 | 4.440 | 4.060 | 4.210 | 649,713 | -0.01(-0.24%) |
Dec 14, 2020 | 4.310 | 4.490 | 4.210 | 4.220 | 367,709 | -0.03(-0.71%) |
Dec 11, 2020 | 4.640 | 4.650 | 4.250 | 4.250 | 468,100 | -0.39(-8.41%) |
Dec 10, 2020 | 4.280 | 4.680 | 4.150 | 4.640 | 449,478 | +0.32(+7.41%) |
Dec 09, 2020 | 4.270 | 4.330 | 4.130 | 4.320 | 301,785 | +0.02(+0.47%) |
Dec 08, 2020 | 4.180 | 4.370 | 4.070 | 4.300 | 265,851 | +0.12(+2.87%) |
Dec 07, 2020 | 4.270 | 4.400 | 4.160 | 4.180 | 467,258 | +0.01(+0.24%) |
Dec 04, 2020 | 4.270 | 4.310 | 4.080 | 4.170 | 546,700 | -0.14(-3.25%) |
Dec 03, 2020 | 3.990 | 4.810 | 3.990 | 4.310 | 4,109,165 | +0.41(+10.51%) |
Dec 02, 2020 | 3.740 | 3.900 | 3.550 | 3.900 | 717,006 | +0.22(+5.98%) |
Dec 01, 2020 | 4.430 | 4.440 | 3.580 | 3.680 | 1,679,710 | -0.58(-13.62%) |
Nov 30, 2020 | 5.540 | 5.580 | 4.170 | 4.260 | 7,330,417 | -0.19(-4.27%) |
Nov 27, 2020 | 3.510 | 5.150 | 3.440 | 4.450 | 7,141,400 | +1.22(+37.77%) |
Nov 25, 2020 | 2.870 | 3.343 | 2.850 | 3.230 | 682,100 | +0.45(+16.19%) |
Nov 24, 2020 | 2.720 | 2.870 | 2.600 | 2.780 | 265,731 | +0.23(+9.02%) |
Nov 23, 2020 | 2.680 | 2.710 | 2.540 | 2.550 | 118,491 | -0.11(-4.14%) |
Nov 20, 2020 | 2.600 | 2.700 | 2.501 | 2.660 | 118,000 | +0.08(+3.10%) |
Nov 19, 2020 | 2.560 | 2.610 | 2.490 | 2.580 | 64,602 | +0.06(+2.38%) |
Nov 18, 2020 | 2.500 | 2.700 | 2.465 | 2.520 | 278,587 | -0.07(-2.70%) |
Nov 17, 2020 | 2.610 | 2.610 | 2.530 | 2.590 | 81,122 | -0.01(-0.38%) |
Nov 16, 2020 | 2.640 | 2.650 | 2.540 | 2.600 | 82,737 | +0.06(+2.36%) |
Nov 13, 2020 | 2.770 | 2.770 | 2.500 | 2.540 | 238,300 | -0.23(-8.30%) |
Nov 12, 2020 | 2.640 | 2.880 | 2.590 | 2.770 | 255,247 | +0.13(+4.92%) |
Nov 11, 2020 | 2.680 | 2.760 | 2.550 | 2.640 | 109,414 | -0.03(-1.12%) |
Nov 10, 2020 | 2.830 | 2.830 | 2.590 | 2.670 | 144,468 | -0.11(-3.96%) |
Nov 09, 2020 | 2.870 | 2.890 | 2.720 | 2.780 | 105,980 | +0.07(+2.58%) |
Nov 06, 2020 | 2.650 | 2.750 | 2.610 | 2.710 | 61,700 | +0.06(+2.26%) |
Nov 05, 2020 | 2.690 | 2.730 | 2.610 | 2.650 | 77,226 | +0.04(+1.53%) |
Nov 04, 2020 | 2.600 | 2.710 | 2.600 | 2.610 | 23,312 | +0.02(+0.77%) |
Nov 03, 2020 | 2.600 | 2.740 | 2.540 | 2.590 | 75,423 | -0.05(-1.89%) |