Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.600 | 6.880 | 6.415 | 6.656 | 377,600 | +0.55(+8.93%) |
Jan 28, 2021 | 6.340 | 6.370 | 6.000 | 6.110 | 212,343 | -0.01(-0.16%) |
Jan 27, 2021 | 6.300 | 6.330 | 6.000 | 6.120 | 145,071 | -0.18(-2.83%) |
Jan 26, 2021 | 5.900 | 6.357 | 5.850 | 6.298 | 261,257 | +0.55(+9.53%) |
Jan 25, 2021 | 5.740 | 5.925 | 5.590 | 5.750 | 86,960 | +0.01(+0.17%) |
Jan 22, 2021 | 6.085 | 6.320 | 5.600 | 5.740 | 96,000 | -0.36(-5.96%) |
Jan 21, 2021 | 5.850 | 6.180 | 5.850 | 6.104 | 106,640 | +0.09(+1.46%) |
Jan 20, 2021 | 5.500 | 6.065 | 5.500 | 6.016 | 83,810 | +0.20(+3.37%) |
Jan 19, 2021 | 5.680 | 5.990 | 5.590 | 5.820 | 218,168 | -0.03(-0.43%) |
Jan 15, 2021 | 6.380 | 6.610 | 5.845 | 5.845 | 185,700 | -0.71(-10.82%) |
Jan 14, 2021 | 6.490 | 6.635 | 6.230 | 6.554 | 85,614 | +0.06(+0.99%) |
Jan 13, 2021 | 6.350 | 6.760 | 6.320 | 6.490 | 86,297 | +0.17(+2.68%) |
Jan 12, 2021 | 6.160 | 6.450 | 6.110 | 6.321 | 101,737 | -0.04(-0.58%) |
Jan 11, 2021 | 6.000 | 6.547 | 5.850 | 6.357 | 167,650 | -0.29(-4.40%) |
Jan 08, 2021 | 7.000 | 7.000 | 6.270 | 6.650 | 250,100 | -0.16(-2.34%) |
Jan 07, 2021 | 6.830 | 6.870 | 6.680 | 6.809 | 185,378 | -0.03(-0.45%) |
Jan 06, 2021 | 6.870 | 7.170 | 6.505 | 6.840 | 241,953 | -0.01(-0.12%) |
Jan 05, 2021 | 6.644 | 6.910 | 6.420 | 6.848 | 479,701 | +0.31(+4.71%) |
Jan 04, 2021 | 6.550 | 6.570 | 6.308 | 6.540 | 289,557 | +0.23(+3.65%) |
Dec 31, 2020 | 6.310 | 6.310 | 6.310 | 266,475 | +0.19(+3.10%) | |
Dec 30, 2020 | 5.950 | 6.200 | 5.950 | 6.120 | 266,475 | +0.26(+4.52%) |
Dec 29, 2020 | 5.660 | 5.950 | 5.386 | 5.855 | 512,233 | +0.17(+2.92%) |
Dec 28, 2020 | 5.590 | 6.570 | 5.495 | 5.689 | 128,918 | +0.23(+4.19%) |
Dec 24, 2020 | 5.500 | 5.500 | 5.360 | 5.460 | 74,400 | +0.01(+0.21%) |
Dec 23, 2020 | 5.550 | 5.550 | 5.175 | 5.449 | 124,532 | +0.05(+1.01%) |
Dec 22, 2020 | 5.440 | 5.550 | 5.230 | 5.394 | 166,510 | -0.05(-0.84%) |
Dec 21, 2020 | 5.070 | 5.460 | 4.831 | 5.440 | 300,524 | +0.71(+15.02%) |
Dec 18, 2020 | 5.175 | 5.185 | 4.680 | 4.730 | 249,700 | -0.37(-7.26%) |
Dec 17, 2020 | 4.943 | 5.190 | 4.940 | 5.100 | 185,443 | +0.19(+3.87%) |
Dec 16, 2020 | 4.500 | 4.920 | 4.480 | 4.910 | 89,164 | +0.44(+9.84%) |
Dec 15, 2020 | 4.396 | 4.590 | 4.367 | 4.470 | 96,979 | +0.07(+1.51%) |
Dec 14, 2020 | 4.570 | 4.685 | 4.394 | 4.403 | 107,929 | -0.17(-3.72%) |
Dec 11, 2020 | 4.405 | 4.600 | 4.405 | 4.574 | 57,600 | -0.03(-0.57%) |
Dec 10, 2020 | 4.500 | 4.637 | 4.318 | 4.600 | 38,934 | +0.04(+0.93%) |
Dec 09, 2020 | 4.729 | 4.920 | 4.542 | 4.558 | 109,338 | -0.13(-2.80%) |
Dec 08, 2020 | 5.040 | 5.040 | 4.590 | 4.689 | 84,981 | -0.03(-0.64%) |
Dec 07, 2020 | 5.320 | 5.320 | 4.690 | 4.719 | 161,440 | -0.36(-7.11%) |
Dec 04, 2020 | 5.537 | 5.550 | 5.040 | 5.080 | 83,000 | -0.45(-8.12%) |
Dec 03, 2020 | 5.513 | 5.550 | 5.365 | 5.529 | 65,338 | +0.03(+0.53%) |
Dec 02, 2020 | 5.195 | 5.530 | 5.195 | 5.500 | 61,660 | +0.00(+0.00%) |
Dec 01, 2020 | 5.500 | 5.510 | 5.160 | 5.500 | 89,358 | -0.00(-0.08%) |
Nov 30, 2020 | 5.209 | 5.504 | 5.058 | 5.504 | 269,224 | +0.31(+5.99%) |
Nov 27, 2020 | 5.400 | 5.410 | 5.030 | 5.193 | 66,000 | -0.20(-3.65%) |
Nov 25, 2020 | 5.640 | 5.640 | 5.200 | 5.390 | 88,800 | +0.14(+2.72%) |
Nov 24, 2020 | 5.320 | 5.550 | 5.206 | 5.247 | 74,197 | -0.01(-0.24%) |
Nov 23, 2020 | 5.390 | 5.400 | 5.220 | 5.260 | 64,424 | -0.03(-0.57%) |
Nov 20, 2020 | 5.200 | 5.337 | 5.200 | 5.290 | 37,100 | +0.04(+0.86%) |
Nov 19, 2020 | 5.155 | 5.290 | 5.000 | 5.245 | 70,573 | -0.00(-0.10%) |
Nov 18, 2020 | 5.210 | 5.330 | 5.120 | 5.250 | 40,865 | +0.03(+0.52%) |
Nov 17, 2020 | 5.349 | 5.349 | 5.136 | 5.223 | 25,529 | -0.10(-1.97%) |
Nov 16, 2020 | 5.410 | 5.410 | 4.974 | 5.328 | 62,505 | +0.19(+3.66%) |
Nov 13, 2020 | 5.380 | 5.380 | 5.040 | 5.140 | 58,800 | -0.19(-3.47%) |
Nov 12, 2020 | 5.220 | 5.331 | 4.980 | 5.325 | 57,098 | +0.13(+2.60%) |
Nov 11, 2020 | 4.990 | 5.250 | 4.950 | 5.190 | 117,947 | +0.15(+2.98%) |
Nov 10, 2020 | 4.700 | 5.070 | 4.410 | 5.040 | 83,807 | +0.07(+1.31%) |
Nov 09, 2020 | 5.000 | 5.200 | 4.700 | 4.975 | 140,040 | -0.01(-0.10%) |
Nov 06, 2020 | 4.298 | 4.980 | 4.298 | 4.980 | 179,200 | +0.17(+3.43%) |
Nov 05, 2020 | 4.895 | 4.950 | 4.560 | 4.815 | 146,026 | -0.03(-0.72%) |
Nov 04, 2020 | 4.800 | 4.850 | 4.310 | 4.850 | 60,825 | +0.31(+6.83%) |
Nov 03, 2020 | 4.580 | 4.633 | 4.370 | 4.540 | 49,754 | +0.23(+5.38%) |