Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.600 | 11.94 | 7.410 | 8.940 | 1,147,400 | +1.37(+18.10%) |
Jan 28, 2021 | 6.620 | 7.750 | 6.550 | 7.570 | 172,883 | +1.25(+19.78%) |
Jan 27, 2021 | 6.460 | 6.610 | 6.160 | 6.320 | 18,146 | -0.30(-4.53%) |
Jan 26, 2021 | 6.890 | 6.940 | 6.430 | 6.620 | 53,712 | -0.08(-1.19%) |
Jan 25, 2021 | 6.420 | 6.900 | 6.420 | 6.700 | 56,400 | +0.30(+4.69%) |
Jan 22, 2021 | 6.450 | 6.720 | 6.270 | 6.400 | 58,100 | -0.04(-0.62%) |
Jan 21, 2021 | 6.210 | 6.580 | 6.210 | 6.440 | 20,197 | +0.33(+5.40%) |
Jan 20, 2021 | 6.550 | 6.550 | 6.110 | 6.110 | 10,659 | -0.44(-6.72%) |
Jan 19, 2021 | 6.500 | 6.574 | 6.237 | 6.550 | 51,947 | -0.21(-3.11%) |
Jan 15, 2021 | 6.440 | 6.850 | 6.110 | 6.760 | 28,700 | +0.64(+10.46%) |
Jan 14, 2021 | 6.340 | 6.520 | 6.114 | 6.120 | 30,565 | -0.15(-2.39%) |
Jan 13, 2021 | 6.660 | 6.720 | 6.270 | 6.270 | 21,415 | -0.32(-4.86%) |
Jan 12, 2021 | 6.450 | 6.950 | 6.450 | 6.590 | 38,224 | +0.01(+0.15%) |
Jan 11, 2021 | 6.480 | 6.845 | 6.320 | 6.580 | 28,730 | -0.02(-0.30%) |
Jan 08, 2021 | 6.320 | 6.900 | 6.320 | 6.600 | 37,600 | +0.21(+3.29%) |
Jan 07, 2021 | 6.140 | 6.900 | 6.070 | 6.390 | 103,738 | +0.18(+2.90%) |
Jan 06, 2021 | 6.090 | 6.490 | 5.890 | 6.210 | 63,780 | +0.09(+1.47%) |
Jan 05, 2021 | 5.741 | 6.200 | 5.570 | 6.120 | 70,456 | +0.57(+10.27%) |
Jan 04, 2021 | 5.750 | 5.780 | 5.410 | 5.550 | 32,527 | +0.07(+1.28%) |
Dec 31, 2020 | 5.480 | 5.480 | 5.480 | 13,713 | -0.37(-6.32%) | |
Dec 30, 2020 | 5.720 | 5.946 | 5.710 | 5.850 | 13,713 | +0.10(+1.74%) |
Dec 29, 2020 | 5.850 | 5.860 | 5.600 | 5.750 | 20,635 | -0.10(-1.71%) |
Dec 28, 2020 | 5.500 | 6.190 | 5.500 | 5.850 | 135,297 | +0.30(+5.41%) |
Dec 24, 2020 | 5.670 | 5.690 | 5.500 | 5.550 | 35,500 | -0.02(-0.36%) |
Dec 23, 2020 | 5.510 | 5.700 | 5.500 | 5.570 | 24,925 | +0.08(+1.46%) |
Dec 22, 2020 | 5.550 | 5.750 | 5.490 | 5.490 | 63,946 | -0.06(-1.08%) |
Dec 21, 2020 | 5.590 | 6.085 | 5.500 | 5.550 | 342,927 | -0.17(-2.97%) |
Dec 18, 2020 | 5.630 | 6.090 | 5.630 | 5.720 | 152,700 | +0.10(+1.78%) |
Dec 17, 2020 | 5.740 | 5.820 | 5.595 | 5.620 | 25,262 | -0.22(-3.77%) |
Dec 16, 2020 | 5.790 | 5.934 | 5.678 | 5.840 | 18,103 | +0.12(+2.10%) |
Dec 15, 2020 | 5.530 | 6.000 | 5.530 | 5.720 | 65,266 | +0.20(+3.62%) |
Dec 14, 2020 | 5.420 | 5.740 | 5.420 | 5.520 | 62,581 | +0.06(+1.10%) |
Dec 11, 2020 | 5.410 | 5.780 | 5.400 | 5.460 | 167,000 | -0.04(-0.73%) |
Dec 10, 2020 | 5.440 | 5.830 | 5.400 | 5.500 | 258,384 | +0.09(+1.66%) |
Dec 09, 2020 | 5.590 | 5.850 | 5.400 | 5.410 | 301,820 | -0.10(-1.81%) |
Dec 08, 2020 | 5.440 | 5.790 | 5.440 | 5.510 | 262,707 | +0.03(+0.55%) |
Dec 07, 2020 | 6.130 | 6.130 | 5.420 | 5.480 | 101,628 | -0.58(-9.57%) |
Dec 04, 2020 | 5.720 | 6.690 | 5.350 | 6.060 | 485,000 | +0.36(+6.32%) |
Dec 03, 2020 | 5.340 | 6.240 | 5.250 | 5.700 | 368,404 | +0.36(+6.74%) |
Dec 02, 2020 | 5.140 | 5.400 | 5.000 | 5.340 | 69,035 | +0.12(+2.30%) |
Dec 01, 2020 | 5.010 | 5.400 | 5.010 | 5.220 | 124,062 | +0.22(+4.40%) |
Nov 30, 2020 | 5.150 | 5.160 | 4.850 | 5.000 | 67,863 | -0.15(-2.91%) |
Nov 27, 2020 | 5.300 | 5.300 | 5.120 | 5.150 | 33,800 | -0.03(-0.58%) |
Nov 25, 2020 | 5.300 | 5.300 | 5.010 | 5.180 | 31,600 | -0.17(-3.18%) |
Nov 24, 2020 | 5.570 | 5.570 | 5.270 | 5.350 | 68,234 | -0.25(-4.46%) |
Nov 23, 2020 | 4.870 | 5.680 | 4.820 | 5.600 | 214,235 | +0.78(+16.18%) |
Nov 20, 2020 | 4.920 | 5.200 | 4.710 | 4.820 | 295,000 | -0.18(-3.60%) |
Nov 19, 2020 | 5.090 | 5.160 | 4.920 | 5.000 | 97,961 | -0.16(-3.10%) |
Nov 18, 2020 | 4.770 | 5.290 | 4.770 | 5.160 | 329,936 | +0.45(+9.55%) |
Nov 17, 2020 | 5.100 | 5.200 | 4.680 | 4.710 | 277,628 | -0.46(-8.90%) |
Nov 16, 2020 | 4.990 | 5.310 | 4.740 | 5.170 | 374,118 | -0.13(-2.45%) |
Nov 13, 2020 | 5.990 | 6.470 | 5.150 | 5.300 | 590,600 | -1.80(-25.35%) |
Nov 12, 2020 | 10.40 | 10.70 | 6.950 | 7.100 | 15,684,379 | +2.61(+58.13%) |
Nov 11, 2020 | 4.560 | 4.650 | 4.300 | 4.490 | 1,399,750 | -0.07(-1.54%) |
Nov 10, 2020 | 4.420 | 4.640 | 4.320 | 4.560 | 45,336 | +0.13(+2.93%) |
Nov 09, 2020 | 4.400 | 4.430 | 4.270 | 4.430 | 33,649 | +0.15(+3.63%) |
Nov 06, 2020 | 4.070 | 4.290 | 4.030 | 4.275 | 31,100 | -0.02(-0.58%) |
Nov 05, 2020 | 3.920 | 4.300 | 3.847 | 4.300 | 35,604 | +0.34(+8.59%) |
Nov 04, 2020 | 3.860 | 4.150 | 3.820 | 3.960 | 90,108 | +0.11(+2.86%) |
Nov 03, 2020 | 3.860 | 4.170 | 3.810 | 3.850 | 51,390 | +0.15(+4.05%) |