Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.670 | 7.710 | 7.240 | 7.280 | 1,480,253 | -0.27(-3.58%) |
Jan 28, 2021 | 7.310 | 7.610 | 7.170 | 7.550 | 1,246,382 | +0.39(+5.45%) |
Jan 27, 2021 | 7.370 | 7.380 | 6.920 | 7.160 | 2,162,714 | -0.45(-5.91%) |
Jan 26, 2021 | 7.960 | 7.960 | 7.410 | 7.610 | 2,158,738 | -0.33(-4.16%) |
Jan 25, 2021 | 8.570 | 8.570 | 7.830 | 7.940 | 2,304,332 | -0.65(-7.57%) |
Jan 22, 2021 | 8.430 | 8.640 | 8.350 | 8.590 | 607,756 | -0.07(-0.81%) |
Jan 21, 2021 | 8.880 | 8.990 | 8.610 | 8.660 | 671,309 | -0.15(-1.70%) |
Jan 20, 2021 | 8.770 | 8.900 | 8.720 | 8.810 | 792,876 | +0.14(+1.61%) |
Jan 19, 2021 | 8.550 | 8.720 | 8.460 | 8.670 | 848,099 | +0.25(+2.97%) |
Jan 18, 2021 | 8.420 | 8.510 | 8.370 | 8.420 | 269,271 | +0.00(+0.00%) |
Jan 15, 2021 | 8.720 | 8.750 | 8.350 | 8.420 | 1,185,730 | -0.52(-5.82%) |
Jan 14, 2021 | 8.620 | 9.020 | 8.620 | 8.940 | 1,045,152 | +0.38(+4.44%) |
Jan 13, 2021 | 8.880 | 8.910 | 8.560 | 8.560 | 1,027,581 | -0.30(-3.39%) |
Jan 12, 2021 | 8.790 | 8.900 | 8.530 | 8.860 | 1,376,908 | +0.13(+1.49%) |
Jan 11, 2021 | 8.850 | 8.920 | 8.620 | 8.730 | 985,276 | -0.37(-4.07%) |
Jan 08, 2021 | 9.610 | 9.660 | 8.920 | 9.100 | 1,642,971 | -0.50(-5.21%) |
Jan 07, 2021 | 9.650 | 9.700 | 9.210 | 9.600 | 2,151,246 | +0.13(+1.37%) |
Jan 06, 2021 | 9.400 | 9.850 | 9.400 | 9.470 | 1,734,870 | -0.06(-0.63%) |
Jan 05, 2021 | 9.460 | 9.580 | 9.240 | 9.530 | 885,418 | +0.10(+1.06%) |
Jan 04, 2021 | 9.130 | 9.460 | 9.110 | 9.430 | 1,014,178 | +0.52(+5.84%) |
Dec 31, 2020 | 8.910 | 8.910 | 8.910 | 0 | -0.14(-1.55%) | |
Dec 30, 2020 | 8.690 | 9.080 | 8.670 | 9.050 | 734,573 | +0.40(+4.62%) |
Dec 29, 2020 | 8.540 | 8.740 | 8.420 | 8.650 | 684,858 | -0.01(-0.12%) |
Dec 24, 2020 | 8.660 | 8.660 | 8.660 | 0 | -0.12(-1.37%) | |
Dec 23, 2020 | 8.600 | 8.810 | 8.600 | 8.780 | 1,035,002 | +0.24(+2.81%) |
Dec 22, 2020 | 8.720 | 8.830 | 8.490 | 8.540 | 733,028 | -0.21(-2.40%) |
Dec 21, 2020 | 8.440 | 8.780 | 8.440 | 8.750 | 940,781 | +0.03(+0.34%) |
Dec 18, 2020 | 8.930 | 9.000 | 8.710 | 8.720 | 1,319,082 | -0.24(-2.68%) |
Dec 17, 2020 | 8.690 | 8.970 | 8.680 | 8.960 | 991,702 | +0.46(+5.41%) |
Dec 16, 2020 | 8.580 | 8.590 | 8.250 | 8.500 | 852,147 | +0.14(+1.67%) |
Dec 15, 2020 | 8.220 | 8.390 | 8.220 | 8.360 | 779,908 | +0.23(+2.83%) |
Dec 14, 2020 | 8.410 | 8.450 | 8.100 | 8.130 | 1,009,854 | -0.22(-2.63%) |
Dec 11, 2020 | 8.470 | 8.520 | 8.240 | 8.350 | 1,076,858 | -0.28(-3.24%) |
Dec 10, 2020 | 8.500 | 8.810 | 8.430 | 8.630 | 1,428,681 | +0.22(+2.62%) |
Dec 09, 2020 | 8.890 | 8.970 | 8.390 | 8.410 | 1,925,095 | -0.37(-4.21%) |
Dec 08, 2020 | 9.080 | 9.130 | 8.700 | 8.780 | 1,641,319 | -0.35(-3.83%) |
Dec 07, 2020 | 9.350 | 9.540 | 9.010 | 9.130 | 1,416,260 | -0.20(-2.14%) |
Dec 04, 2020 | 8.960 | 9.460 | 8.950 | 9.330 | 1,504,208 | +0.52(+5.90%) |
Dec 03, 2020 | 8.750 | 9.100 | 8.680 | 8.810 | 1,219,375 | +0.08(+0.92%) |
Dec 02, 2020 | 8.580 | 8.890 | 8.510 | 8.730 | 1,311,581 | +0.11(+1.28%) |
Dec 01, 2020 | 8.350 | 8.740 | 8.320 | 8.620 | 1,469,627 | +0.40(+4.87%) |
Nov 30, 2020 | 8.560 | 8.570 | 8.080 | 8.220 | 1,575,870 | -0.28(-3.29%) |
Nov 27, 2020 | 8.470 | 8.560 | 8.420 | 8.500 | 703,229 | +0.10(+1.19%) |
Nov 26, 2020 | 8.440 | 8.460 | 8.290 | 8.400 | 412,668 | +0.10(+1.20%) |
Nov 25, 2020 | 8.310 | 8.470 | 8.160 | 8.300 | 1,463,823 | +0.03(+0.36%) |
Nov 24, 2020 | 8.090 | 8.300 | 8.080 | 8.270 | 1,505,354 | +0.33(+4.16%) |
Nov 23, 2020 | 7.840 | 8.110 | 7.820 | 7.940 | 1,171,696 | +0.17(+2.19%) |
Nov 20, 2020 | 7.550 | 7.810 | 7.550 | 7.770 | 1,102,221 | +0.23(+3.05%) |
Nov 19, 2020 | 7.420 | 7.680 | 7.400 | 7.540 | 1,064,582 | +0.07(+0.94%) |
Nov 18, 2020 | 7.520 | 7.580 | 7.400 | 7.470 | 1,001,599 | -0.05(-0.66%) |
Nov 17, 2020 | 7.330 | 7.570 | 7.330 | 7.520 | 1,164,245 | +0.08(+1.08%) |
Nov 16, 2020 | 7.170 | 7.460 | 7.160 | 7.440 | 1,509,728 | +0.45(+6.44%) |
Nov 13, 2020 | 6.830 | 7.100 | 6.810 | 6.990 | 948,324 | +0.24(+3.56%) |
Nov 12, 2020 | 6.750 | 6.940 | 6.720 | 6.750 | 536,622 | +0.01(+0.15%) |
Nov 11, 2020 | 6.740 | 6.780 | 6.590 | 6.740 | 1,159,127 | -0.04(-0.59%) |
Nov 10, 2020 | 6.940 | 7.000 | 6.770 | 6.780 | 1,093,408 | -0.15(-2.16%) |
Nov 09, 2020 | 7.080 | 7.310 | 6.740 | 6.930 | 1,476,524 | -0.05(-0.72%) |
Nov 06, 2020 | 6.750 | 7.050 | 6.740 | 6.980 | 1,415,275 | +0.28(+4.18%) |
Nov 05, 2020 | 6.580 | 6.810 | 6.570 | 6.700 | 892,326 | +0.29(+4.52%) |
Nov 04, 2020 | 6.740 | 6.800 | 6.360 | 6.410 | 1,533,127 | -0.13(-1.99%) |
Nov 03, 2020 | 6.190 | 6.560 | 6.160 | 6.540 | 925,625 | +0.48(+7.92%) |