Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.860 | 8.000 | 7.550 | 7.710 | 147,500 | -0.03(-0.39%) |
Jan 28, 2021 | 7.850 | 7.990 | 7.550 | 7.740 | 133,952 | -0.07(-0.90%) |
Jan 27, 2021 | 8.150 | 8.380 | 7.810 | 7.810 | 205,128 | -0.63(-7.46%) |
Jan 26, 2021 | 8.620 | 8.624 | 8.100 | 8.440 | 206,106 | -0.17(-1.97%) |
Jan 25, 2021 | 8.000 | 8.660 | 7.960 | 8.610 | 480,444 | +0.58(+7.22%) |
Jan 22, 2021 | 8.000 | 8.200 | 7.830 | 8.030 | 159,900 | -0.08(-0.99%) |
Jan 21, 2021 | 8.230 | 8.450 | 7.730 | 8.110 | 298,588 | -0.14(-1.70%) |
Jan 20, 2021 | 7.200 | 8.380 | 7.200 | 8.250 | 783,951 | +1.42(+20.79%) |
Jan 19, 2021 | 6.690 | 6.900 | 6.600 | 6.830 | 128,636 | +0.14(+2.09%) |
Jan 15, 2021 | 6.960 | 7.040 | 6.500 | 6.690 | 169,300 | -0.21(-3.04%) |
Jan 14, 2021 | 6.380 | 7.000 | 6.380 | 6.900 | 453,240 | +0.48(+7.48%) |
Jan 13, 2021 | 6.430 | 6.610 | 6.310 | 6.420 | 161,690 | -0.01(-0.16%) |
Jan 12, 2021 | 6.360 | 6.590 | 6.100 | 6.430 | 439,695 | +0.39(+6.46%) |
Jan 11, 2021 | 5.910 | 6.160 | 5.770 | 6.040 | 176,216 | +0.04(+0.67%) |
Jan 08, 2021 | 5.640 | 6.000 | 5.600 | 6.000 | 218,800 | +0.34(+6.01%) |
Jan 07, 2021 | 5.550 | 5.720 | 5.400 | 5.660 | 189,976 | +0.02(+0.35%) |
Jan 06, 2021 | 5.480 | 5.670 | 5.340 | 5.640 | 426,683 | +0.39(+7.43%) |
Jan 05, 2021 | 5.150 | 5.250 | 5.100 | 5.250 | 119,392 | +0.13(+2.54%) |
Jan 04, 2021 | 5.170 | 5.170 | 5.100 | 5.120 | 118,345 | -0.05(-0.97%) |
Dec 31, 2020 | 5.170 | 5.170 | 5.170 | 241,671 | -0.08(-1.52%) | |
Dec 30, 2020 | 4.920 | 5.280 | 4.920 | 5.250 | 241,671 | +0.30(+6.06%) |
Dec 29, 2020 | 5.020 | 5.020 | 4.780 | 4.950 | 114,594 | -0.07(-1.39%) |
Dec 28, 2020 | 5.070 | 5.140 | 4.920 | 5.020 | 69,149 | -0.06(-1.18%) |
Dec 24, 2020 | 5.200 | 5.234 | 4.965 | 5.080 | 75,800 | -0.05(-0.97%) |
Dec 23, 2020 | 5.080 | 5.280 | 4.980 | 5.130 | 297,670 | +0.08(+1.58%) |
Dec 22, 2020 | 4.820 | 5.090 | 4.820 | 5.050 | 178,705 | +0.29(+6.09%) |
Dec 21, 2020 | 4.660 | 4.875 | 4.660 | 4.760 | 129,383 | +0.08(+1.71%) |
Dec 18, 2020 | 4.740 | 4.810 | 4.520 | 4.680 | 185,100 | +0.00(+0.00%) |
Dec 17, 2020 | 4.830 | 4.860 | 4.570 | 4.680 | 108,745 | +0.04(+0.86%) |
Dec 16, 2020 | 4.550 | 4.870 | 4.550 | 4.640 | 172,624 | +0.11(+2.43%) |
Dec 15, 2020 | 4.550 | 4.560 | 4.461 | 4.530 | 94,722 | +0.00(+0.00%) |
Dec 14, 2020 | 4.650 | 4.800 | 4.530 | 4.530 | 82,486 | -0.04(-0.88%) |
Dec 11, 2020 | 4.740 | 4.800 | 4.510 | 4.570 | 79,600 | -0.05(-1.08%) |
Dec 10, 2020 | 4.760 | 4.760 | 4.450 | 4.620 | 94,462 | -0.11(-2.33%) |
Dec 09, 2020 | 4.450 | 4.740 | 4.260 | 4.730 | 260,797 | +0.49(+11.43%) |
Dec 08, 2020 | 4.270 | 4.330 | 4.200 | 4.245 | 60,409 | -0.00(-0.12%) |
Dec 07, 2020 | 4.200 | 4.270 | 4.130 | 4.250 | 45,140 | +0.07(+1.67%) |
Dec 04, 2020 | 4.010 | 4.231 | 4.010 | 4.180 | 117,500 | +0.15(+3.72%) |
Dec 03, 2020 | 3.980 | 4.220 | 3.980 | 4.030 | 45,794 | +0.01(+0.25%) |
Dec 02, 2020 | 3.950 | 4.076 | 3.950 | 4.020 | 65,126 | +0.11(+2.81%) |
Dec 01, 2020 | 4.000 | 4.000 | 3.850 | 3.910 | 158,528 | -0.07(-1.76%) |
Nov 30, 2020 | 4.060 | 4.100 | 3.881 | 3.980 | 135,860 | -0.14(-3.40%) |
Nov 27, 2020 | 4.140 | 4.140 | 4.050 | 4.120 | 43,400 | -0.07(-1.67%) |
Nov 25, 2020 | 4.210 | 4.210 | 4.030 | 4.190 | 68,600 | -0.05(-1.18%) |
Nov 24, 2020 | 4.080 | 4.310 | 4.030 | 4.240 | 105,731 | +0.15(+3.67%) |
Nov 23, 2020 | 4.250 | 4.250 | 4.010 | 4.090 | 80,691 | -0.08(-1.92%) |
Nov 20, 2020 | 4.180 | 4.370 | 4.160 | 4.170 | 106,800 | +0.04(+0.97%) |
Nov 19, 2020 | 4.260 | 4.300 | 3.750 | 4.130 | 189,147 | -0.34(-7.61%) |
Nov 18, 2020 | 4.500 | 4.510 | 4.250 | 4.470 | 154,944 | +0.07(+1.59%) |
Nov 17, 2020 | 4.360 | 4.540 | 4.350 | 4.400 | 111,967 | +0.00(+0.00%) |
Nov 16, 2020 | 4.550 | 4.600 | 4.400 | 4.400 | 62,866 | -0.10(-2.22%) |
Nov 13, 2020 | 4.450 | 4.550 | 4.370 | 4.500 | 107,300 | +0.10(+2.27%) |
Nov 12, 2020 | 4.390 | 4.450 | 4.350 | 4.400 | 38,702 | +0.00(+0.00%) |
Nov 11, 2020 | 4.450 | 4.450 | 4.370 | 4.400 | 15,611 | -0.00(-0.11%) |
Nov 10, 2020 | 4.300 | 4.450 | 4.300 | 4.405 | 35,709 | +0.05(+1.26%) |
Nov 09, 2020 | 4.140 | 4.520 | 4.100 | 4.350 | 51,545 | +0.07(+1.53%) |
Nov 06, 2020 | 4.329 | 4.385 | 4.190 | 4.285 | 52,100 | -0.06(-1.49%) |
Nov 05, 2020 | 4.330 | 4.440 | 4.210 | 4.350 | 42,672 | +0.07(+1.64%) |
Nov 04, 2020 | 4.345 | 4.345 | 4.250 | 4.280 | 13,231 | +0.04(+1.06%) |
Nov 03, 2020 | 4.400 | 4.400 | 4.210 | 4.235 | 69,924 | -0.13(-3.09%) |