Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.440 | 6.890 | 5.220 | 5.340 | 9,568,700 | +0.01(+0.19%) |
Jan 28, 2021 | 5.590 | 5.590 | 5.150 | 5.330 | 1,552,620 | -0.12(-2.20%) |
Jan 27, 2021 | 5.940 | 5.990 | 5.250 | 5.450 | 3,087,742 | -1.50(-21.58%) |
Jan 26, 2021 | 7.500 | 7.580 | 6.850 | 6.950 | 444,520 | -0.41(-5.57%) |
Jan 25, 2021 | 7.200 | 8.240 | 6.960 | 7.360 | 1,546,898 | +0.21(+2.94%) |
Jan 22, 2021 | 7.000 | 7.270 | 6.880 | 7.150 | 374,200 | +0.06(+0.85%) |
Jan 21, 2021 | 6.750 | 7.260 | 6.650 | 7.090 | 487,737 | +0.38(+5.66%) |
Jan 20, 2021 | 6.880 | 6.900 | 6.560 | 6.710 | 174,023 | -0.17(-2.47%) |
Jan 19, 2021 | 6.710 | 6.910 | 6.640 | 6.880 | 221,868 | +0.30(+4.56%) |
Jan 15, 2021 | 6.890 | 6.938 | 6.560 | 6.580 | 255,100 | -0.37(-5.32%) |
Jan 14, 2021 | 6.690 | 6.980 | 6.650 | 6.950 | 197,331 | +0.34(+5.14%) |
Jan 13, 2021 | 6.990 | 7.010 | 6.560 | 6.610 | 257,474 | -0.29(-4.20%) |
Jan 12, 2021 | 7.000 | 7.380 | 6.800 | 6.900 | 711,276 | -0.15(-2.13%) |
Jan 11, 2021 | 6.710 | 7.220 | 6.450 | 7.050 | 669,147 | +0.23(+3.37%) |
Jan 08, 2021 | 6.320 | 6.870 | 6.320 | 6.820 | 376,400 | +0.50(+7.91%) |
Jan 07, 2021 | 6.020 | 6.490 | 6.020 | 6.320 | 338,436 | +0.32(+5.33%) |
Jan 06, 2021 | 6.180 | 6.400 | 5.940 | 6.000 | 324,874 | -0.12(-1.96%) |
Jan 05, 2021 | 5.690 | 6.400 | 5.690 | 6.120 | 337,082 | +0.35(+6.07%) |
Jan 04, 2021 | 5.740 | 5.880 | 5.620 | 5.770 | 115,880 | +0.06(+1.05%) |
Dec 31, 2020 | 5.710 | 5.710 | 5.710 | 353,553 | -0.04(-0.70%) | |
Dec 30, 2020 | 5.630 | 5.900 | 5.630 | 5.750 | 353,553 | +0.07(+1.23%) |
Dec 29, 2020 | 5.920 | 5.930 | 5.540 | 5.680 | 298,951 | -0.29(-4.86%) |
Dec 28, 2020 | 6.270 | 6.270 | 5.900 | 5.970 | 235,503 | -0.22(-3.55%) |
Dec 24, 2020 | 6.240 | 6.390 | 6.160 | 6.190 | 87,200 | -0.10(-1.59%) |
Dec 23, 2020 | 6.090 | 6.400 | 6.090 | 6.290 | 179,903 | +0.20(+3.28%) |
Dec 22, 2020 | 6.150 | 6.220 | 5.980 | 6.090 | 133,279 | -0.06(-0.98%) |
Dec 21, 2020 | 6.270 | 6.270 | 6.074 | 6.150 | 142,311 | -0.22(-3.45%) |
Dec 18, 2020 | 6.330 | 6.500 | 6.270 | 6.370 | 153,800 | +0.06(+0.95%) |
Dec 17, 2020 | 6.080 | 6.350 | 6.040 | 6.310 | 226,393 | +0.27(+4.47%) |
Dec 16, 2020 | 6.100 | 6.340 | 5.990 | 6.040 | 221,151 | -0.07(-1.15%) |
Dec 15, 2020 | 5.950 | 6.200 | 5.950 | 6.110 | 217,810 | +0.18(+3.04%) |
Dec 14, 2020 | 6.290 | 6.290 | 5.850 | 5.930 | 395,534 | -0.30(-4.82%) |
Dec 11, 2020 | 6.650 | 6.650 | 6.150 | 6.230 | 465,200 | -0.42(-6.32%) |
Dec 10, 2020 | 6.670 | 6.700 | 6.310 | 6.650 | 454,768 | -0.01(-0.15%) |
Dec 09, 2020 | 7.060 | 7.060 | 6.500 | 6.660 | 581,112 | -0.37(-5.26%) |
Dec 08, 2020 | 7.450 | 7.450 | 6.940 | 7.030 | 533,844 | -0.37(-5.00%) |
Dec 07, 2020 | 7.690 | 7.720 | 7.200 | 7.400 | 1,392,521 | -3.03(-29.05%) |
Dec 04, 2020 | 9.080 | 10.86 | 9.000 | 10.43 | 1,143,900 | +1.33(+14.62%) |
Dec 03, 2020 | 9.240 | 9.450 | 8.950 | 9.100 | 163,388 | -0.02(-0.22%) |
Dec 02, 2020 | 8.910 | 9.320 | 8.870 | 9.120 | 71,277 | +0.19(+2.13%) |
Dec 01, 2020 | 9.410 | 9.570 | 8.900 | 8.930 | 92,002 | -0.24(-2.62%) |
Nov 30, 2020 | 9.470 | 9.490 | 9.120 | 9.170 | 78,637 | -0.08(-0.86%) |
Nov 27, 2020 | 9.250 | 9.500 | 9.120 | 9.250 | 56,400 | +0.05(+0.54%) |
Nov 25, 2020 | 8.910 | 9.280 | 8.650 | 9.200 | 172,700 | +0.25(+2.79%) |
Nov 24, 2020 | 9.100 | 9.340 | 8.900 | 8.950 | 206,832 | -0.13(-1.43%) |
Nov 23, 2020 | 8.250 | 9.080 | 8.100 | 9.080 | 301,065 | +0.81(+9.79%) |
Nov 20, 2020 | 7.900 | 8.341 | 7.700 | 8.270 | 142,200 | +0.36(+4.55%) |
Nov 19, 2020 | 8.260 | 8.390 | 7.850 | 7.910 | 195,182 | -0.45(-5.38%) |
Nov 18, 2020 | 8.980 | 9.000 | 8.110 | 8.360 | 295,309 | -0.40(-4.57%) |
Nov 17, 2020 | 8.880 | 9.020 | 8.520 | 8.760 | 149,000 | -0.14(-1.57%) |
Nov 16, 2020 | 8.930 | 9.250 | 8.720 | 8.900 | 173,229 | +0.06(+0.68%) |
Nov 13, 2020 | 8.850 | 8.850 | 8.367 | 8.840 | 128,900 | +0.06(+0.68%) |
Nov 12, 2020 | 9.000 | 9.750 | 8.530 | 8.780 | 516,083 | +0.32(+3.78%) |
Nov 11, 2020 | 8.800 | 8.900 | 8.110 | 8.460 | 516,348 | -0.31(-3.53%) |
Nov 10, 2020 | 8.040 | 8.950 | 7.716 | 8.770 | 342,154 | +0.67(+8.27%) |
Nov 09, 2020 | 7.990 | 8.340 | 7.550 | 8.100 | 375,720 | +0.64(+8.58%) |
Nov 06, 2020 | 7.350 | 7.650 | 7.170 | 7.460 | 174,300 | +0.10(+1.36%) |
Nov 05, 2020 | 7.090 | 7.510 | 7.000 | 7.360 | 227,441 | +0.31(+4.40%) |
Nov 04, 2020 | 7.410 | 7.540 | 6.910 | 7.050 | 179,655 | -0.28(-3.82%) |
Nov 03, 2020 | 7.420 | 7.700 | 7.250 | 7.330 | 170,790 | -0.02(-0.27%) |