Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.200 | 7.260 | 6.750 | 6.880 | 268,800 | -0.43(-5.88%) |
Jan 28, 2021 | 7.260 | 7.440 | 6.420 | 7.310 | 711,945 | +0.05(+0.69%) |
Jan 27, 2021 | 7.210 | 7.860 | 7.150 | 7.260 | 800,782 | -0.01(-0.14%) |
Jan 26, 2021 | 6.410 | 7.470 | 6.220 | 7.270 | 1,766,849 | +0.89(+13.95%) |
Jan 25, 2021 | 6.340 | 6.480 | 6.100 | 6.380 | 481,965 | +0.18(+2.90%) |
Jan 22, 2021 | 6.080 | 6.260 | 5.950 | 6.200 | 431,100 | -0.02(-0.32%) |
Jan 21, 2021 | 6.240 | 6.330 | 5.970 | 6.220 | 458,776 | +0.11(+1.80%) |
Jan 20, 2021 | 6.360 | 6.780 | 6.050 | 6.110 | 536,577 | -0.21(-3.32%) |
Jan 19, 2021 | 5.520 | 6.350 | 5.520 | 6.320 | 904,436 | +0.90(+16.61%) |
Jan 15, 2021 | 5.430 | 5.700 | 5.220 | 5.420 | 532,800 | +0.02(+0.37%) |
Jan 14, 2021 | 5.960 | 5.980 | 5.320 | 5.400 | 838,681 | -0.36(-6.25%) |
Jan 13, 2021 | 6.010 | 6.100 | 5.630 | 5.760 | 489,937 | -0.28(-4.64%) |
Jan 12, 2021 | 6.330 | 6.350 | 5.900 | 6.040 | 525,321 | -0.24(-3.82%) |
Jan 11, 2021 | 6.200 | 6.740 | 6.200 | 6.280 | 416,683 | +0.00(+0.00%) |
Jan 08, 2021 | 6.050 | 6.380 | 5.855 | 6.280 | 378,300 | +0.18(+2.95%) |
Jan 07, 2021 | 6.100 | 6.470 | 5.980 | 6.100 | 745,768 | +0.26(+4.45%) |
Jan 06, 2021 | 6.190 | 6.350 | 5.610 | 5.840 | 893,218 | -0.15(-2.50%) |
Jan 05, 2021 | 5.270 | 6.220 | 5.000 | 5.990 | 2,015,752 | +0.77(+14.75%) |
Jan 04, 2021 | 5.510 | 5.630 | 4.760 | 5.220 | 784,956 | -0.09(-1.69%) |
Dec 31, 2020 | 5.310 | 5.310 | 5.310 | 896,387 | +0.06(+1.14%) | |
Dec 30, 2020 | 4.780 | 5.500 | 4.670 | 5.250 | 896,387 | +0.48(+10.06%) |
Dec 29, 2020 | 5.410 | 5.450 | 4.700 | 4.770 | 1,230,147 | -0.58(-10.84%) |
Dec 28, 2020 | 6.090 | 6.400 | 5.260 | 5.350 | 1,192,202 | -0.65(-10.83%) |
Dec 24, 2020 | 6.660 | 6.750 | 5.800 | 6.000 | 807,800 | -0.74(-10.98%) |
Dec 23, 2020 | 6.800 | 6.940 | 6.290 | 6.740 | 1,069,246 | +0.06(+0.90%) |
Dec 22, 2020 | 6.800 | 7.550 | 6.500 | 6.680 | 2,005,734 | -0.17(-2.48%) |
Dec 21, 2020 | 6.280 | 6.920 | 5.210 | 6.850 | 2,007,974 | +0.53(+8.39%) |
Dec 18, 2020 | 5.540 | 6.420 | 5.500 | 6.320 | 3,443,600 | +0.88(+16.18%) |
Dec 17, 2020 | 5.000 | 5.670 | 4.940 | 5.440 | 2,557,768 | +0.79(+16.99%) |
Dec 16, 2020 | 4.330 | 4.790 | 4.100 | 4.650 | 1,723,278 | +0.49(+11.78%) |
Dec 15, 2020 | 4.200 | 4.340 | 3.910 | 4.160 | 909,498 | +0.03(+0.73%) |
Dec 14, 2020 | 5.000 | 5.060 | 4.020 | 4.130 | 2,193,741 | -0.60(-12.68%) |
Dec 11, 2020 | 4.200 | 4.880 | 4.070 | 4.730 | 4,063,900 | +0.76(+19.14%) |
Dec 10, 2020 | 3.740 | 4.010 | 3.560 | 3.970 | 3,060,926 | +0.50(+14.41%) |
Dec 09, 2020 | 3.560 | 3.560 | 3.340 | 3.470 | 1,094,869 | +0.05(+1.46%) |
Dec 08, 2020 | 3.780 | 3.890 | 3.300 | 3.420 | 1,048,299 | -0.08(-2.29%) |
Dec 07, 2020 | 3.500 | 3.710 | 3.370 | 3.500 | 1,609,221 | +0.23(+7.03%) |
Dec 04, 2020 | 3.300 | 3.350 | 3.180 | 3.270 | 961,100 | +0.00(+0.00%) |
Dec 03, 2020 | 3.180 | 3.310 | 3.080 | 3.270 | 2,932,223 | -0.02(-0.61%) |
Dec 02, 2020 | 3.670 | 3.680 | 3.270 | 3.290 | 708,847 | -0.34(-9.37%) |
Dec 01, 2020 | 3.680 | 3.850 | 3.570 | 3.630 | 1,070,403 | -0.38(-9.48%) |
Nov 30, 2020 | 3.980 | 4.150 | 3.910 | 4.010 | 359,466 | +0.11(+2.82%) |
Nov 27, 2020 | 3.950 | 4.000 | 3.790 | 3.900 | 170,000 | -0.01(-0.26%) |
Nov 25, 2020 | 4.030 | 4.150 | 3.840 | 3.910 | 293,100 | +0.01(+0.26%) |
Nov 24, 2020 | 3.800 | 4.200 | 3.660 | 3.900 | 452,144 | +0.26(+7.14%) |
Nov 23, 2020 | 4.010 | 4.030 | 3.640 | 3.640 | 438,442 | -0.28(-7.14%) |
Nov 20, 2020 | 4.030 | 4.107 | 3.860 | 3.920 | 267,600 | -0.08(-2.00%) |
Nov 19, 2020 | 4.110 | 4.240 | 3.970 | 4.000 | 158,136 | -0.16(-3.85%) |
Nov 18, 2020 | 4.210 | 4.420 | 4.010 | 4.160 | 135,019 | -0.05(-1.19%) |
Nov 17, 2020 | 4.460 | 4.534 | 4.180 | 4.210 | 104,016 | -0.18(-4.10%) |
Nov 16, 2020 | 4.650 | 4.760 | 4.320 | 4.390 | 76,103 | -0.08(-1.79%) |
Nov 13, 2020 | 4.490 | 4.840 | 4.390 | 4.470 | 130,600 | +0.08(+1.82%) |
Nov 12, 2020 | 4.790 | 4.895 | 4.300 | 4.390 | 67,589 | -0.33(-6.99%) |
Nov 11, 2020 | 4.600 | 4.890 | 4.600 | 4.720 | 141,857 | +0.12(+2.61%) |
Nov 10, 2020 | 4.880 | 5.190 | 4.560 | 4.600 | 147,761 | -0.27(-5.54%) |
Nov 09, 2020 | 5.050 | 5.250 | 4.580 | 4.870 | 114,903 | -0.01(-0.20%) |
Nov 06, 2020 | 5.350 | 5.350 | 4.730 | 4.880 | 84,700 | -0.22(-4.31%) |
Nov 05, 2020 | 4.260 | 5.140 | 4.220 | 5.100 | 120,241 | +0.78(+18.06%) |
Nov 04, 2020 | 4.310 | 4.530 | 4.000 | 4.320 | 132,336 | +0.02(+0.47%) |
Nov 03, 2020 | 4.520 | 4.694 | 4.260 | 4.300 | 72,747 | +0.03(+0.70%) |