Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.240 | 7.420 | 7.100 | 7.110 | 83,500 | -0.33(-4.44%) |
Jan 28, 2021 | 7.640 | 7.810 | 7.220 | 7.440 | 52,029 | -0.36(-4.62%) |
Jan 27, 2021 | 8.100 | 8.100 | 7.640 | 7.800 | 59,989 | -0.29(-3.58%) |
Jan 26, 2021 | 8.140 | 8.200 | 8.000 | 8.090 | 16,245 | +0.09(+1.12%) |
Jan 25, 2021 | 8.080 | 8.430 | 7.920 | 8.000 | 86,679 | -0.04(-0.50%) |
Jan 22, 2021 | 7.910 | 8.302 | 7.779 | 8.040 | 72,400 | +0.09(+1.13%) |
Jan 21, 2021 | 8.800 | 9.070 | 7.770 | 7.950 | 166,179 | -0.93(-10.47%) |
Jan 20, 2021 | 8.100 | 9.100 | 8.100 | 8.880 | 96,799 | +0.78(+9.63%) |
Jan 19, 2021 | 8.000 | 8.300 | 7.860 | 8.100 | 114,614 | +0.20(+2.53%) |
Jan 15, 2021 | 8.000 | 8.146 | 7.650 | 7.900 | 58,600 | +0.01(+0.13%) |
Jan 14, 2021 | 7.570 | 8.000 | 7.570 | 7.890 | 117,002 | +0.34(+4.50%) |
Jan 13, 2021 | 7.500 | 8.000 | 7.150 | 7.550 | 155,907 | +0.58(+8.32%) |
Jan 12, 2021 | 6.630 | 7.100 | 6.630 | 6.970 | 180,948 | +0.23(+3.41%) |
Jan 11, 2021 | 6.500 | 6.750 | 6.339 | 6.740 | 75,985 | +0.21(+3.22%) |
Jan 08, 2021 | 6.380 | 6.700 | 6.300 | 6.530 | 108,800 | +0.29(+4.65%) |
Jan 07, 2021 | 6.190 | 6.500 | 6.150 | 6.240 | 126,389 | +0.06(+0.89%) |
Jan 06, 2021 | 6.200 | 6.200 | 6.060 | 6.185 | 50,824 | -0.02(-0.24%) |
Jan 05, 2021 | 6.140 | 6.200 | 6.000 | 6.200 | 26,144 | +0.05(+0.81%) |
Jan 04, 2021 | 6.120 | 6.250 | 5.810 | 6.150 | 96,573 | -0.05(-0.81%) |
Dec 31, 2020 | 6.200 | 6.200 | 6.200 | 92,303 | +0.50(+8.87%) | |
Dec 30, 2020 | 5.790 | 5.790 | 5.610 | 5.695 | 92,303 | +0.00(+0.09%) |
Dec 29, 2020 | 5.600 | 5.780 | 5.570 | 5.690 | 35,645 | -0.01(-0.18%) |
Dec 28, 2020 | 5.590 | 5.800 | 5.556 | 5.700 | 59,127 | +0.12(+2.15%) |
Dec 24, 2020 | 5.580 | 5.680 | 5.450 | 5.580 | 42,100 | -0.14(-2.45%) |
Dec 23, 2020 | 5.680 | 5.910 | 5.640 | 5.720 | 31,012 | +0.05(+0.97%) |
Dec 22, 2020 | 5.550 | 5.690 | 5.475 | 5.665 | 26,925 | +0.12(+2.07%) |
Dec 21, 2020 | 5.550 | 5.611 | 5.420 | 5.550 | 27,665 | +0.05(+0.91%) |
Dec 18, 2020 | 5.300 | 5.690 | 5.300 | 5.500 | 77,200 | +0.28(+5.36%) |
Dec 17, 2020 | 5.300 | 5.460 | 5.150 | 5.220 | 109,227 | -0.26(-4.74%) |
Dec 16, 2020 | 5.450 | 5.590 | 5.300 | 5.480 | 47,763 | +0.04(+0.74%) |
Dec 15, 2020 | 5.580 | 5.580 | 5.430 | 5.440 | 24,795 | +0.02(+0.37%) |
Dec 14, 2020 | 5.450 | 5.740 | 5.410 | 5.420 | 45,812 | -0.01(-0.18%) |
Dec 11, 2020 | 5.370 | 5.687 | 5.370 | 5.430 | 37,200 | -0.09(-1.63%) |
Dec 10, 2020 | 5.630 | 5.684 | 5.450 | 5.520 | 33,796 | -0.10(-1.78%) |
Dec 09, 2020 | 5.550 | 5.621 | 5.530 | 5.620 | 28,099 | +0.02(+0.36%) |
Dec 08, 2020 | 5.550 | 5.740 | 5.500 | 5.600 | 31,798 | +0.03(+0.54%) |
Dec 07, 2020 | 5.755 | 5.755 | 5.570 | 5.570 | 18,880 | -0.12(-2.11%) |
Dec 04, 2020 | 5.640 | 5.690 | 5.550 | 5.690 | 36,500 | +0.19(+3.45%) |
Dec 03, 2020 | 5.600 | 5.641 | 5.470 | 5.500 | 39,903 | -0.16(-2.83%) |
Dec 02, 2020 | 5.840 | 5.840 | 5.310 | 5.660 | 44,933 | -0.04(-0.74%) |
Dec 01, 2020 | 6.100 | 6.100 | 5.620 | 5.702 | 30,280 | -0.40(-6.52%) |
Nov 30, 2020 | 5.880 | 6.100 | 5.770 | 6.100 | 67,107 | +0.38(+6.64%) |
Nov 27, 2020 | 5.530 | 5.720 | 5.530 | 5.720 | 11,100 | +0.13(+2.33%) |
Nov 25, 2020 | 5.620 | 5.660 | 5.560 | 5.590 | 46,200 | +0.01(+0.18%) |
Nov 24, 2020 | 5.660 | 5.790 | 5.555 | 5.580 | 26,962 | -0.05(-0.89%) |
Nov 23, 2020 | 5.610 | 5.798 | 5.610 | 5.630 | 26,296 | -0.04(-0.71%) |
Nov 20, 2020 | 5.790 | 5.790 | 5.660 | 5.670 | 6,700 | +0.00(+0.00%) |
Nov 19, 2020 | 5.650 | 5.716 | 5.610 | 5.670 | 14,144 | +0.02(+0.35%) |
Nov 18, 2020 | 5.900 | 5.950 | 5.600 | 5.650 | 52,589 | -0.16(-2.75%) |
Nov 17, 2020 | 5.830 | 5.948 | 5.500 | 5.810 | 37,548 | -0.15(-2.52%) |
Nov 16, 2020 | 5.840 | 6.180 | 5.810 | 5.960 | 99,235 | +0.12(+2.05%) |
Nov 13, 2020 | 5.990 | 5.990 | 5.825 | 5.840 | 36,400 | -0.01(-0.17%) |
Nov 12, 2020 | 5.990 | 6.000 | 5.819 | 5.850 | 105,547 | +0.00(+0.00%) |
Nov 11, 2020 | 5.949 | 5.949 | 5.800 | 5.850 | 18,138 | -0.04(-0.68%) |
Nov 10, 2020 | 5.550 | 5.950 | 5.550 | 5.890 | 35,771 | +0.14(+2.43%) |
Nov 09, 2020 | 5.600 | 5.850 | 5.460 | 5.750 | 32,132 | +0.30(+5.50%) |
Nov 06, 2020 | 5.490 | 5.638 | 5.415 | 5.450 | 19,300 | -0.10(-1.80%) |
Nov 05, 2020 | 5.270 | 5.550 | 5.270 | 5.550 | 31,576 | +0.05(+0.91%) |
Nov 04, 2020 | 5.620 | 5.620 | 5.500 | 5.500 | 25,272 | -0.11(-1.96%) |
Nov 03, 2020 | 5.790 | 5.800 | 5.590 | 5.610 | 46,566 | +0.02(+0.36%) |