Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.012 | 7.459 | 6.793 | 7.094 | 5,511,971 | +0.19(+2.78%) |
Jan 28, 2021 | 6.848 | 6.930 | 6.628 | 6.902 | 2,875,416 | +0.07(+1.07%) |
Jan 27, 2021 | 6.884 | 7.277 | 6.647 | 6.829 | 4,024,192 | -0.20(-2.86%) |
Jan 26, 2021 | 6.875 | 7.103 | 6.455 | 7.030 | 5,596,943 | +0.47(+7.09%) |
Jan 25, 2021 | 6.391 | 7.359 | 6.345 | 6.565 | 13,804,699 | +0.54(+8.94%) |
Jan 22, 2021 | 6.081 | 6.135 | 5.898 | 6.026 | 1,964,047 | -0.01(-0.15%) |
Jan 21, 2021 | 6.035 | 6.172 | 5.852 | 6.035 | 3,402,927 | -0.05(-0.75%) |
Jan 20, 2021 | 6.227 | 6.245 | 5.944 | 6.081 | 2,419,038 | -0.07(-1.19%) |
Jan 19, 2021 | 5.980 | 6.154 | 5.907 | 6.154 | 2,507,073 | +0.29(+4.98%) |
Jan 15, 2021 | 6.044 | 6.245 | 5.770 | 5.862 | 2,873,235 | -0.13(-2.13%) |
Jan 14, 2021 | 5.752 | 6.008 | 5.670 | 5.989 | 2,783,699 | +0.26(+4.63%) |
Jan 13, 2021 | 5.971 | 5.989 | 5.679 | 5.725 | 4,152,404 | -0.31(-5.14%) |
Jan 12, 2021 | 6.126 | 6.172 | 5.871 | 6.035 | 2,593,138 | -0.06(-1.05%) |
Jan 11, 2021 | 6.254 | 6.282 | 6.081 | 6.099 | 2,149,763 | -0.29(-4.57%) |
Jan 08, 2021 | 6.145 | 6.437 | 6.062 | 6.391 | 1,727,577 | +0.26(+4.32%) |
Jan 07, 2021 | 6.190 | 6.199 | 5.971 | 6.126 | 1,110,880 | +0.04(+0.60%) |
Jan 06, 2021 | 6.464 | 6.510 | 6.044 | 6.090 | 1,407,099 | -0.42(-6.45%) |
Jan 05, 2021 | 6.053 | 6.537 | 6.053 | 6.510 | 1,988,267 | +0.42(+6.90%) |
Jan 04, 2021 | 6.163 | 6.190 | 5.925 | 6.090 | 1,661,603 | -0.03(-0.45%) |
Dec 31, 2020 | 6.117 | 6.117 | 6.117 | 3,989,547 | -0.04(-0.59%) | |
Dec 30, 2020 | 5.679 | 6.172 | 5.679 | 6.154 | 3,989,547 | +0.50(+8.89%) |
Dec 29, 2020 | 5.752 | 5.862 | 5.579 | 5.652 | 2,507,533 | -0.02(-0.32%) |
Dec 28, 2020 | 5.971 | 6.008 | 5.633 | 5.670 | 3,357,066 | -0.35(-5.77%) |
Dec 24, 2020 | 6.172 | 6.236 | 5.998 | 6.017 | 967,237 | -0.14(-2.23%) |
Dec 23, 2020 | 5.925 | 6.199 | 5.871 | 6.154 | 2,293,885 | +0.27(+4.66%) |
Dec 22, 2020 | 5.889 | 6.017 | 5.788 | 5.880 | 1,647,084 | +0.13(+2.22%) |
Dec 21, 2020 | 5.944 | 5.962 | 5.734 | 5.752 | 1,791,806 | -0.22(-3.67%) |
Dec 18, 2020 | 5.980 | 6.081 | 5.944 | 5.971 | 1,608,192 | +0.02(+0.31%) |
Dec 17, 2020 | 6.044 | 6.090 | 5.916 | 5.953 | 2,089,489 | -0.07(-1.21%) |
Dec 16, 2020 | 6.017 | 6.072 | 5.953 | 6.026 | 1,114,638 | -0.04(-0.60%) |
Dec 15, 2020 | 6.117 | 6.163 | 5.953 | 6.062 | 1,771,829 | -0.03(-0.45%) |
Dec 14, 2020 | 6.409 | 6.574 | 6.053 | 6.090 | 1,659,240 | -0.19(-3.05%) |
Dec 11, 2020 | 5.944 | 6.510 | 5.944 | 6.282 | 2,908,612 | +0.38(+6.50%) |
Dec 10, 2020 | 5.889 | 5.925 | 5.752 | 5.898 | 1,236,439 | -0.05(-0.77%) |
Dec 09, 2020 | 6.099 | 6.154 | 5.798 | 5.944 | 2,299,859 | -0.17(-2.84%) |
Dec 08, 2020 | 6.163 | 6.236 | 6.026 | 6.117 | 1,079,584 | -0.02(-0.30%) |
Dec 07, 2020 | 6.081 | 6.245 | 6.053 | 6.135 | 2,137,811 | +0.13(+2.13%) |
Dec 04, 2020 | 6.574 | 6.574 | 5.962 | 6.008 | 4,902,451 | -0.46(-7.06%) |
Dec 03, 2020 | 6.647 | 6.683 | 6.455 | 6.464 | 1,276,274 | -0.17(-2.61%) |
Dec 02, 2020 | 6.583 | 6.692 | 6.437 | 6.638 | 717,142 | +0.00(+0.00%) |
Dec 01, 2020 | 6.802 | 6.848 | 6.610 | 6.638 | 1,189,798 | -0.18(-2.68%) |
Nov 30, 2020 | 6.912 | 6.939 | 6.565 | 6.820 | 4,332,268 | +0.05(+0.67%) |
Nov 27, 2020 | 6.528 | 6.921 | 6.482 | 6.775 | 1,807,203 | +0.33(+5.10%) |
Nov 25, 2020 | 6.756 | 6.765 | 6.364 | 6.446 | 3,014,963 | -0.19(-2.89%) |
Nov 24, 2020 | 7.514 | 7.605 | 6.537 | 6.638 | 5,433,314 | -0.94(-12.41%) |
Nov 23, 2020 | 7.304 | 7.660 | 7.222 | 7.578 | 2,319,408 | +0.37(+5.20%) |
Nov 20, 2020 | 7.213 | 7.660 | 7.122 | 7.204 | 1,317,944 | +0.06(+0.90%) |
Nov 19, 2020 | 7.012 | 7.240 | 6.999 | 7.140 | 477,346 | +0.13(+1.82%) |
Nov 18, 2020 | 7.158 | 7.341 | 6.985 | 7.012 | 1,132,241 | -0.16(-2.17%) |
Nov 17, 2020 | 7.112 | 7.341 | 7.012 | 7.167 | 503,619 | +0.04(+0.51%) |
Nov 16, 2020 | 7.551 | 7.551 | 7.039 | 7.131 | 1,090,638 | -0.25(-3.34%) |
Nov 13, 2020 | 7.131 | 7.459 | 7.103 | 7.377 | 899,878 | +0.34(+4.80%) |
Nov 12, 2020 | 7.039 | 7.304 | 6.921 | 7.039 | 861,035 | +0.01(+0.13%) |
Nov 11, 2020 | 6.948 | 7.160 | 6.811 | 7.030 | 684,345 | +0.18(+2.67%) |
Nov 10, 2020 | 7.231 | 7.304 | 6.811 | 6.848 | 1,596,781 | -0.46(-6.25%) |
Nov 09, 2020 | 7.304 | 7.523 | 6.866 | 7.304 | 1,562,254 | +0.25(+3.49%) |
Nov 06, 2020 | 6.546 | 7.249 | 6.345 | 7.058 | 1,895,702 | +0.56(+8.57%) |
Nov 05, 2020 | 6.555 | 6.610 | 6.099 | 6.501 | 2,826,906 | +0.16(+2.45%) |
Nov 04, 2020 | 6.583 | 6.829 | 6.282 | 6.345 | 1,810,268 | -0.16(-2.52%) |
Nov 03, 2020 | 6.409 | 6.596 | 5.889 | 6.510 | 3,282,736 | -0.26(-3.78%) |