Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.740 | 7.270 | 6.560 | 6.720 | 24,100 | -0.01(-0.15%) |
Jan 28, 2021 | 7.000 | 7.180 | 6.730 | 6.730 | 33,600 | -0.45(-6.27%) |
Jan 27, 2021 | 7.020 | 7.680 | 7.010 | 7.180 | 29,019 | -0.08(-1.10%) |
Jan 26, 2021 | 7.930 | 7.980 | 7.250 | 7.260 | 63,214 | -0.57(-7.28%) |
Jan 25, 2021 | 8.000 | 8.270 | 7.480 | 7.830 | 37,214 | -0.17(-2.12%) |
Jan 22, 2021 | 8.680 | 8.680 | 7.920 | 8.000 | 56,800 | -0.68(-7.83%) |
Jan 21, 2021 | 7.890 | 9.500 | 7.640 | 8.680 | 362,331 | +0.69(+8.64%) |
Jan 20, 2021 | 7.765 | 8.720 | 7.570 | 7.990 | 177,813 | +0.41(+5.41%) |
Jan 19, 2021 | 6.930 | 7.750 | 6.740 | 7.580 | 198,768 | +0.98(+14.85%) |
Jan 15, 2021 | 5.840 | 6.880 | 5.750 | 6.600 | 119,700 | +0.73(+12.44%) |
Jan 14, 2021 | 5.940 | 5.950 | 5.550 | 5.870 | 31,246 | -0.10(-1.68%) |
Jan 13, 2021 | 5.840 | 5.980 | 5.670 | 5.970 | 12,706 | +0.21(+3.65%) |
Jan 12, 2021 | 5.890 | 5.900 | 5.400 | 5.760 | 26,990 | -0.07(-1.20%) |
Jan 11, 2021 | 5.790 | 5.857 | 5.500 | 5.830 | 49,495 | +0.03(+0.52%) |
Jan 08, 2021 | 5.070 | 5.900 | 5.050 | 5.800 | 149,300 | +0.79(+15.77%) |
Jan 07, 2021 | 4.640 | 5.060 | 4.580 | 5.010 | 61,757 | +0.37(+7.97%) |
Jan 06, 2021 | 4.550 | 4.730 | 4.508 | 4.640 | 48,444 | +0.12(+2.65%) |
Jan 05, 2021 | 4.300 | 4.530 | 4.300 | 4.520 | 31,156 | +0.25(+5.85%) |
Jan 04, 2021 | 4.220 | 4.300 | 4.110 | 4.270 | 45,543 | +0.05(+1.18%) |
Dec 31, 2020 | 4.220 | 4.220 | 4.220 | 14,333 | -0.12(-2.76%) | |
Dec 30, 2020 | 4.330 | 4.390 | 4.310 | 4.340 | 14,333 | +0.03(+0.70%) |
Dec 29, 2020 | 4.400 | 4.440 | 4.210 | 4.310 | 21,060 | -0.14(-3.15%) |
Dec 28, 2020 | 4.540 | 4.560 | 4.400 | 4.450 | 30,296 | +0.02(+0.45%) |
Dec 24, 2020 | 4.690 | 4.750 | 4.360 | 4.430 | 34,300 | -0.25(-5.34%) |
Dec 23, 2020 | 4.330 | 4.790 | 4.330 | 4.680 | 78,439 | +0.34(+7.83%) |
Dec 22, 2020 | 4.277 | 4.480 | 4.277 | 4.340 | 25,457 | +0.07(+1.64%) |
Dec 21, 2020 | 4.160 | 4.370 | 4.150 | 4.270 | 53,306 | +0.08(+1.91%) |
Dec 18, 2020 | 4.260 | 4.440 | 4.188 | 4.190 | 71,600 | -0.05(-1.18%) |
Dec 17, 2020 | 4.200 | 4.250 | 4.180 | 4.240 | 62,304 | +0.06(+1.44%) |
Dec 16, 2020 | 4.230 | 4.295 | 4.120 | 4.180 | 46,943 | -0.05(-1.18%) |
Dec 15, 2020 | 4.390 | 4.420 | 4.180 | 4.230 | 72,354 | -0.13(-2.98%) |
Dec 14, 2020 | 4.600 | 5.460 | 4.260 | 4.360 | 937,799 | +0.18(+4.31%) |
Dec 11, 2020 | 4.230 | 4.375 | 4.040 | 4.180 | 216,700 | +0.05(+1.21%) |
Dec 10, 2020 | 4.120 | 4.250 | 4.053 | 4.130 | 34,031 | -0.05(-1.20%) |
Dec 09, 2020 | 4.300 | 4.300 | 4.080 | 4.180 | 50,054 | -0.16(-3.69%) |
Dec 08, 2020 | 4.250 | 4.350 | 4.211 | 4.340 | 49,920 | +0.19(+4.58%) |
Dec 07, 2020 | 4.280 | 4.435 | 4.150 | 4.150 | 46,454 | -0.18(-4.16%) |
Dec 04, 2020 | 4.380 | 4.550 | 4.330 | 4.330 | 36,700 | -0.07(-1.59%) |
Dec 03, 2020 | 4.600 | 4.680 | 4.355 | 4.400 | 44,838 | -0.18(-3.93%) |
Dec 02, 2020 | 4.610 | 4.700 | 4.560 | 4.580 | 5,475 | -0.02(-0.43%) |
Dec 01, 2020 | 4.700 | 4.700 | 4.600 | 4.600 | 21,463 | -0.09(-1.92%) |
Nov 30, 2020 | 4.750 | 4.750 | 4.630 | 4.690 | 20,079 | -0.02(-0.42%) |
Nov 27, 2020 | 4.700 | 4.836 | 4.700 | 4.710 | 23,100 | -0.03(-0.63%) |
Nov 25, 2020 | 4.670 | 4.760 | 4.633 | 4.740 | 23,100 | +0.09(+1.94%) |
Nov 24, 2020 | 4.630 | 4.750 | 4.630 | 4.650 | 38,551 | +0.00(+0.00%) |
Nov 23, 2020 | 4.750 | 5.075 | 4.610 | 4.650 | 61,411 | -0.10(-2.11%) |
Nov 20, 2020 | 4.750 | 5.004 | 4.680 | 4.750 | 38,100 | +0.00(+0.00%) |
Nov 19, 2020 | 5.020 | 5.070 | 4.710 | 4.750 | 36,471 | -0.24(-4.81%) |
Nov 18, 2020 | 5.260 | 5.312 | 4.840 | 4.990 | 64,071 | -0.21(-4.04%) |
Nov 17, 2020 | 4.920 | 5.420 | 4.920 | 5.200 | 123,789 | +0.21(+4.21%) |
Nov 16, 2020 | 5.150 | 5.390 | 4.953 | 4.990 | 41,194 | -0.10(-1.96%) |
Nov 13, 2020 | 4.670 | 5.213 | 4.580 | 5.090 | 35,500 | +0.51(+11.14%) |
Nov 12, 2020 | 4.200 | 4.620 | 4.170 | 4.580 | 32,263 | +0.39(+9.31%) |
Nov 11, 2020 | 4.120 | 4.270 | 4.090 | 4.190 | 13,567 | +0.01(+0.24%) |
Nov 10, 2020 | 4.180 | 4.209 | 4.100 | 4.180 | 23,418 | +0.00(+0.00%) |
Nov 09, 2020 | 3.980 | 4.270 | 3.980 | 4.180 | 62,921 | +0.19(+4.76%) |
Nov 06, 2020 | 4.020 | 4.065 | 3.970 | 3.990 | 37,300 | -0.03(-0.66%) |
Nov 05, 2020 | 4.000 | 4.050 | 3.930 | 4.017 | 34,496 | +0.07(+1.69%) |
Nov 04, 2020 | 4.260 | 4.360 | 3.930 | 3.950 | 23,679 | -0.03(-0.75%) |
Nov 03, 2020 | 3.950 | 4.200 | 3.821 | 3.980 | 38,189 | -0.01(-0.25%) |