Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.000 | 8.120 | 7.800 | 7.930 | 425,200 | +0.10(+1.28%) |
Jan 28, 2021 | 7.770 | 8.130 | 7.710 | 7.830 | 480,464 | +0.04(+0.51%) |
Jan 27, 2021 | 8.040 | 8.280 | 7.760 | 7.790 | 309,168 | -0.38(-4.65%) |
Jan 26, 2021 | 8.250 | 8.390 | 8.060 | 8.170 | 302,559 | -0.12(-1.45%) |
Jan 25, 2021 | 8.380 | 8.500 | 7.600 | 8.290 | 425,143 | -0.10(-1.19%) |
Jan 22, 2021 | 8.170 | 8.438 | 8.050 | 8.390 | 360,500 | +0.06(+0.72%) |
Jan 21, 2021 | 8.600 | 8.600 | 8.180 | 8.330 | 239,863 | -0.25(-2.91%) |
Jan 20, 2021 | 8.550 | 8.780 | 7.950 | 8.580 | 653,214 | +0.03(+0.35%) |
Jan 19, 2021 | 8.330 | 8.635 | 8.170 | 8.550 | 374,044 | +0.37(+4.52%) |
Jan 15, 2021 | 8.180 | 8.420 | 8.040 | 8.180 | 376,700 | -0.03(-0.37%) |
Jan 14, 2021 | 8.050 | 8.460 | 8.010 | 8.210 | 410,427 | +0.19(+2.37%) |
Jan 13, 2021 | 8.150 | 8.190 | 7.870 | 8.020 | 447,319 | -0.10(-1.23%) |
Jan 12, 2021 | 7.800 | 8.180 | 7.720 | 8.120 | 679,189 | +0.62(+8.27%) |
Jan 11, 2021 | 7.610 | 8.224 | 7.450 | 7.500 | 860,257 | -0.01(-0.13%) |
Jan 08, 2021 | 7.250 | 7.700 | 7.060 | 7.510 | 975,500 | +0.30(+4.16%) |
Jan 07, 2021 | 6.400 | 7.240 | 6.400 | 7.210 | 940,994 | +0.90(+14.26%) |
Jan 06, 2021 | 6.190 | 6.630 | 6.160 | 6.310 | 500,795 | +0.17(+2.77%) |
Jan 05, 2021 | 5.980 | 6.200 | 5.940 | 6.140 | 321,716 | +0.17(+2.85%) |
Jan 04, 2021 | 5.830 | 6.050 | 5.661 | 5.970 | 330,337 | +0.20(+3.47%) |
Dec 31, 2020 | 5.770 | 5.770 | 5.770 | 210,220 | +0.05(+0.87%) | |
Dec 30, 2020 | 5.500 | 5.840 | 5.480 | 5.720 | 210,220 | +0.24(+4.38%) |
Dec 29, 2020 | 5.650 | 5.750 | 5.400 | 5.480 | 346,504 | -0.21(-3.69%) |
Dec 28, 2020 | 5.910 | 6.080 | 5.660 | 5.690 | 347,192 | -0.17(-2.90%) |
Dec 24, 2020 | 5.990 | 6.030 | 5.725 | 5.860 | 212,600 | -0.11(-1.84%) |
Dec 23, 2020 | 5.750 | 6.000 | 5.560 | 5.970 | 366,469 | +0.26(+4.55%) |
Dec 22, 2020 | 5.600 | 5.750 | 5.500 | 5.710 | 302,925 | +0.19(+3.44%) |
Dec 21, 2020 | 5.120 | 5.610 | 5.120 | 5.520 | 427,045 | +0.37(+7.18%) |
Dec 18, 2020 | 5.400 | 5.415 | 5.140 | 5.150 | 357,800 | -0.16(-3.01%) |
Dec 17, 2020 | 5.210 | 5.400 | 5.210 | 5.310 | 212,552 | +0.07(+1.34%) |
Dec 16, 2020 | 5.250 | 5.287 | 5.170 | 5.240 | 257,453 | +0.07(+1.35%) |
Dec 15, 2020 | 5.150 | 5.350 | 5.100 | 5.170 | 284,782 | +0.09(+1.77%) |
Dec 14, 2020 | 5.120 | 5.320 | 5.080 | 5.080 | 261,379 | -0.02(-0.39%) |
Dec 11, 2020 | 5.070 | 5.200 | 5.030 | 5.100 | 211,700 | +0.01(+0.20%) |
Dec 10, 2020 | 5.130 | 5.180 | 5.020 | 5.090 | 127,547 | -0.03(-0.59%) |
Dec 09, 2020 | 5.330 | 5.370 | 5.040 | 5.120 | 313,231 | -0.21(-3.94%) |
Dec 08, 2020 | 5.170 | 5.350 | 5.000 | 5.330 | 495,466 | +0.19(+3.70%) |
Dec 07, 2020 | 5.400 | 5.455 | 5.130 | 5.140 | 274,105 | -0.23(-4.28%) |
Dec 04, 2020 | 5.210 | 5.405 | 5.119 | 5.370 | 264,300 | +0.18(+3.47%) |
Dec 03, 2020 | 5.230 | 5.280 | 5.030 | 5.190 | 339,302 | -0.05(-0.95%) |
Dec 02, 2020 | 5.160 | 5.260 | 5.050 | 5.240 | 251,475 | +0.09(+1.75%) |
Dec 01, 2020 | 5.420 | 5.470 | 5.120 | 5.150 | 316,974 | -0.23(-4.28%) |
Nov 30, 2020 | 5.420 | 5.460 | 5.210 | 5.380 | 420,228 | -0.03(-0.55%) |
Nov 27, 2020 | 5.410 | 5.520 | 5.310 | 5.410 | 227,500 | +0.04(+0.74%) |
Nov 25, 2020 | 5.470 | 5.620 | 5.340 | 5.370 | 1,233,900 | -0.09(-1.65%) |
Nov 24, 2020 | 5.800 | 5.880 | 5.430 | 5.460 | 741,269 | -0.32(-5.54%) |
Nov 23, 2020 | 6.150 | 6.200 | 5.750 | 5.780 | 427,013 | -0.35(-5.71%) |
Nov 20, 2020 | 5.830 | 6.740 | 5.780 | 6.130 | 1,874,000 | +0.25(+4.25%) |
Nov 19, 2020 | 5.810 | 5.930 | 5.710 | 5.880 | 174,409 | +0.09(+1.55%) |
Nov 18, 2020 | 5.910 | 6.000 | 5.770 | 5.790 | 141,777 | -0.14(-2.36%) |
Nov 17, 2020 | 5.910 | 5.980 | 5.770 | 5.930 | 175,023 | +0.02(+0.34%) |
Nov 16, 2020 | 6.000 | 6.120 | 5.750 | 5.910 | 268,957 | -0.04(-0.67%) |
Nov 13, 2020 | 5.890 | 6.050 | 5.780 | 5.950 | 161,400 | +0.11(+1.88%) |
Nov 12, 2020 | 5.950 | 6.080 | 5.810 | 5.840 | 163,302 | -0.12(-2.01%) |
Nov 11, 2020 | 5.880 | 5.990 | 5.710 | 5.960 | 154,286 | +0.08(+1.36%) |
Nov 10, 2020 | 6.000 | 6.000 | 5.530 | 5.880 | 284,973 | -0.14(-2.33%) |
Nov 09, 2020 | 5.990 | 6.210 | 5.800 | 6.020 | 409,904 | +0.36(+6.36%) |
Nov 06, 2020 | 5.810 | 5.820 | 5.470 | 5.660 | 191,100 | -0.17(-2.92%) |
Nov 05, 2020 | 5.870 | 5.928 | 5.600 | 5.830 | 161,492 | +0.04(+0.69%) |
Nov 04, 2020 | 5.700 | 5.970 | 5.650 | 5.790 | 234,324 | +0.11(+1.94%) |
Nov 03, 2020 | 5.520 | 5.720 | 5.520 | 5.680 | 156,465 | +0.21(+3.84%) |