Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.310 | 6.430 | 6.100 | 6.310 | 181,600 | -0.13(-2.02%) |
Jan 28, 2021 | 6.450 | 6.540 | 6.300 | 6.440 | 142,974 | -0.06(-0.92%) |
Jan 27, 2021 | 6.610 | 6.860 | 6.310 | 6.500 | 252,554 | -0.37(-5.39%) |
Jan 26, 2021 | 6.650 | 6.990 | 6.600 | 6.870 | 150,130 | +0.17(+2.54%) |
Jan 25, 2021 | 7.060 | 7.140 | 6.180 | 6.700 | 563,642 | -0.32(-4.56%) |
Jan 22, 2021 | 7.060 | 7.290 | 6.970 | 7.020 | 218,900 | -0.08(-1.13%) |
Jan 21, 2021 | 6.970 | 7.350 | 6.910 | 7.100 | 445,309 | +0.12(+1.72%) |
Jan 20, 2021 | 7.000 | 7.150 | 6.900 | 6.980 | 206,356 | -0.06(-0.85%) |
Jan 19, 2021 | 7.020 | 7.130 | 6.800 | 7.040 | 176,027 | +0.08(+1.15%) |
Jan 15, 2021 | 7.180 | 7.300 | 6.700 | 6.960 | 246,200 | -0.29(-4.00%) |
Jan 14, 2021 | 6.990 | 7.420 | 6.920 | 7.250 | 265,469 | +0.26(+3.72%) |
Jan 13, 2021 | 7.200 | 7.200 | 6.890 | 6.990 | 181,854 | -0.19(-2.65%) |
Jan 12, 2021 | 6.960 | 7.240 | 6.850 | 7.180 | 364,121 | +0.28(+4.06%) |
Jan 11, 2021 | 6.620 | 7.450 | 6.600 | 6.900 | 540,900 | +0.17(+2.53%) |
Jan 08, 2021 | 7.000 | 7.140 | 6.490 | 6.730 | 387,700 | -0.18(-2.60%) |
Jan 07, 2021 | 6.760 | 7.150 | 6.670 | 6.910 | 381,259 | +0.27(+4.07%) |
Jan 06, 2021 | 6.500 | 6.870 | 6.410 | 6.640 | 325,887 | +0.17(+2.63%) |
Jan 05, 2021 | 6.120 | 6.570 | 6.060 | 6.470 | 255,381 | +0.31(+5.03%) |
Jan 04, 2021 | 6.200 | 6.200 | 5.980 | 6.160 | 345,850 | -0.08(-1.28%) |
Dec 31, 2020 | 6.240 | 6.240 | 6.240 | 262,973 | -0.07(-1.11%) | |
Dec 30, 2020 | 6.290 | 6.370 | 6.110 | 6.310 | 262,973 | -0.07(-1.10%) |
Dec 29, 2020 | 6.310 | 6.380 | 6.010 | 6.380 | 297,514 | +0.04(+0.63%) |
Dec 28, 2020 | 6.720 | 6.840 | 6.260 | 6.340 | 580,994 | -0.46(-6.76%) |
Dec 24, 2020 | 6.970 | 6.970 | 6.660 | 6.800 | 208,400 | -0.18(-2.58%) |
Dec 23, 2020 | 7.020 | 7.050 | 6.610 | 6.980 | 445,713 | +0.08(+1.16%) |
Dec 22, 2020 | 7.140 | 7.200 | 6.610 | 6.900 | 516,296 | +0.12(+1.77%) |
Dec 21, 2020 | 6.890 | 6.890 | 6.460 | 6.780 | 303,698 | -0.09(-1.31%) |
Dec 18, 2020 | 6.810 | 7.150 | 6.610 | 6.870 | 481,700 | +0.06(+0.88%) |
Dec 17, 2020 | 6.780 | 6.880 | 6.510 | 6.810 | 366,863 | +0.03(+0.44%) |
Dec 16, 2020 | 7.000 | 7.000 | 6.550 | 6.780 | 321,434 | -0.11(-1.60%) |
Dec 15, 2020 | 6.610 | 6.910 | 6.450 | 6.890 | 424,399 | +0.48(+7.49%) |
Dec 14, 2020 | 7.070 | 7.100 | 6.210 | 6.410 | 470,115 | -0.58(-8.30%) |
Dec 11, 2020 | 6.910 | 7.160 | 6.550 | 6.990 | 455,300 | +0.10(+1.45%) |
Dec 10, 2020 | 6.660 | 7.090 | 6.610 | 6.890 | 352,065 | -0.01(-0.14%) |
Dec 09, 2020 | 7.300 | 7.400 | 6.690 | 6.900 | 731,605 | -0.41(-5.61%) |
Dec 08, 2020 | 7.430 | 7.620 | 7.200 | 7.310 | 752,569 | -0.12(-1.62%) |
Dec 07, 2020 | 7.180 | 7.530 | 6.400 | 7.430 | 1,980,760 | -0.39(-4.99%) |
Dec 04, 2020 | 8.000 | 8.162 | 7.500 | 7.820 | 1,440,500 | -0.69(-8.11%) |
Dec 03, 2020 | 9.010 | 9.600 | 8.280 | 8.510 | 2,777,762 | +0.23(+2.78%) |
Dec 02, 2020 | 7.830 | 8.600 | 7.240 | 8.280 | 3,472,066 | -0.40(-4.61%) |
Dec 01, 2020 | 12.51 | 13.69 | 8.220 | 8.680 | 45,576,352 | -1.82(-17.33%) |
Nov 30, 2020 | 7.500 | 10.50 | 5.720 | 10.50 | 93,204,992 | +6.67(+174.15%) |
Nov 27, 2020 | 3.700 | 4.045 | 3.700 | 3.830 | 155,600 | +0.10(+2.68%) |
Nov 25, 2020 | 4.340 | 4.380 | 3.632 | 3.730 | 344,000 | -0.50(-11.82%) |
Nov 24, 2020 | 4.910 | 4.950 | 4.050 | 4.230 | 786,826 | -0.49(-10.38%) |
Nov 23, 2020 | 3.450 | 4.980 | 3.390 | 4.720 | 1,355,930 | +1.34(+39.64%) |
Nov 20, 2020 | 3.210 | 3.450 | 3.165 | 3.380 | 306,900 | +0.23(+7.30%) |
Nov 19, 2020 | 3.160 | 3.270 | 3.120 | 3.150 | 140,417 | +0.04(+1.29%) |
Nov 18, 2020 | 3.150 | 3.260 | 3.070 | 3.110 | 72,317 | -0.14(-4.26%) |
Nov 17, 2020 | 3.290 | 3.350 | 3.200 | 3.248 | 61,334 | -0.06(-1.86%) |
Nov 16, 2020 | 3.220 | 3.350 | 3.140 | 3.310 | 81,535 | +0.15(+4.75%) |
Nov 13, 2020 | 3.120 | 3.440 | 3.093 | 3.160 | 167,100 | +0.01(+0.32%) |
Nov 12, 2020 | 3.030 | 3.200 | 3.000 | 3.150 | 192,324 | +0.27(+9.38%) |
Nov 11, 2020 | 3.000 | 3.080 | 2.850 | 2.880 | 77,761 | -0.12(-4.00%) |
Nov 10, 2020 | 3.000 | 3.120 | 2.970 | 3.000 | 34,003 | -0.02(-0.66%) |
Nov 09, 2020 | 3.035 | 3.140 | 2.968 | 3.020 | 31,873 | -0.08(-2.58%) |
Nov 06, 2020 | 3.130 | 3.280 | 3.040 | 3.100 | 38,400 | -0.03(-0.96%) |
Nov 05, 2020 | 2.910 | 3.153 | 2.910 | 3.130 | 27,492 | +0.15(+5.21%) |
Nov 04, 2020 | 2.990 | 3.130 | 2.920 | 2.975 | 14,491 | +0.02(+0.51%) |
Nov 03, 2020 | 2.950 | 3.010 | 2.880 | 2.960 | 18,679 | +0.07(+2.42%) |