Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.550 | 7.935 | 7.550 | 7.730 | 81,200 | +0.16(+2.11%) |
Jan 28, 2021 | 7.430 | 7.714 | 7.350 | 7.570 | 201,823 | +0.08(+1.07%) |
Jan 27, 2021 | 7.430 | 8.020 | 7.350 | 7.490 | 901,971 | +0.03(+0.40%) |
Jan 26, 2021 | 8.010 | 8.280 | 7.300 | 7.460 | 190,476 | -0.64(-7.90%) |
Jan 25, 2021 | 8.530 | 8.780 | 8.012 | 8.100 | 51,139 | -0.43(-5.04%) |
Jan 22, 2021 | 8.570 | 8.623 | 8.430 | 8.530 | 20,300 | -0.11(-1.27%) |
Jan 21, 2021 | 8.653 | 8.805 | 8.351 | 8.640 | 109,682 | +0.05(+0.58%) |
Jan 20, 2021 | 8.620 | 8.757 | 8.180 | 8.590 | 117,654 | +0.05(+0.59%) |
Jan 19, 2021 | 8.420 | 8.630 | 8.403 | 8.540 | 34,755 | +0.16(+1.91%) |
Jan 15, 2021 | 8.440 | 8.550 | 7.970 | 8.380 | 67,700 | -0.04(-0.48%) |
Jan 14, 2021 | 8.100 | 8.560 | 8.060 | 8.420 | 104,110 | +0.32(+3.95%) |
Jan 13, 2021 | 8.330 | 8.460 | 7.910 | 8.100 | 65,005 | -0.23(-2.76%) |
Jan 12, 2021 | 8.330 | 8.520 | 8.100 | 8.330 | 138,709 | -0.01(-0.12%) |
Jan 11, 2021 | 8.260 | 8.430 | 8.200 | 8.340 | 108,359 | +0.04(+0.48%) |
Jan 08, 2021 | 8.280 | 8.390 | 8.120 | 8.300 | 45,600 | +0.07(+0.85%) |
Jan 07, 2021 | 8.220 | 8.400 | 8.130 | 8.230 | 149,594 | +0.15(+1.86%) |
Jan 06, 2021 | 8.170 | 8.540 | 7.980 | 8.080 | 198,854 | -0.07(-0.92%) |
Jan 05, 2021 | 8.130 | 8.490 | 7.840 | 8.155 | 113,125 | +0.07(+0.93%) |
Jan 04, 2021 | 8.070 | 8.170 | 7.590 | 8.080 | 245,596 | +0.09(+1.13%) |
Dec 31, 2020 | 7.990 | 7.990 | 7.990 | 101,219 | +0.21(+2.70%) | |
Dec 30, 2020 | 7.820 | 7.930 | 7.379 | 7.780 | 101,219 | +0.04(+0.52%) |
Dec 29, 2020 | 7.540 | 7.800 | 7.420 | 7.740 | 81,109 | +0.20(+2.65%) |
Dec 28, 2020 | 7.620 | 7.680 | 7.200 | 7.540 | 128,088 | +0.00(+0.00%) |
Dec 24, 2020 | 7.400 | 7.570 | 7.370 | 7.540 | 147,200 | +0.09(+1.21%) |
Dec 23, 2020 | 7.080 | 7.600 | 7.080 | 7.450 | 165,975 | +0.40(+5.67%) |
Dec 22, 2020 | 7.010 | 7.060 | 6.660 | 7.050 | 221,355 | +0.09(+1.29%) |
Dec 21, 2020 | 6.350 | 7.030 | 6.350 | 6.960 | 208,541 | +0.58(+9.09%) |
Dec 18, 2020 | 6.130 | 6.460 | 5.960 | 6.380 | 221,400 | +0.27(+4.42%) |
Dec 17, 2020 | 6.030 | 6.150 | 5.895 | 6.110 | 142,935 | +0.12(+2.00%) |
Dec 16, 2020 | 6.000 | 6.110 | 5.570 | 5.990 | 124,310 | +0.00(+0.00%) |
Dec 15, 2020 | 6.000 | 6.030 | 5.850 | 5.990 | 153,100 | -0.01(-0.17%) |
Dec 14, 2020 | 5.850 | 6.040 | 5.773 | 6.000 | 337,925 | +0.26(+4.53%) |
Dec 11, 2020 | 5.355 | 5.880 | 5.355 | 5.740 | 192,700 | +0.18(+3.24%) |
Dec 10, 2020 | 5.500 | 5.740 | 5.450 | 5.560 | 410,385 | +0.06(+1.09%) |
Dec 09, 2020 | 5.220 | 5.500 | 5.170 | 5.500 | 305,235 | +0.30(+5.77%) |
Dec 08, 2020 | 5.000 | 5.280 | 4.953 | 5.200 | 408,670 | +0.12(+2.36%) |
Dec 07, 2020 | 4.930 | 5.100 | 4.830 | 5.080 | 607,174 | +0.09(+1.80%) |
Dec 04, 2020 | 4.970 | 5.000 | 4.570 | 4.990 | 362,900 | -0.01(-0.20%) |
Dec 03, 2020 | 5.000 | 5.020 | 4.780 | 5.000 | 217,532 | -0.04(-0.79%) |
Dec 02, 2020 | 4.750 | 5.050 | 4.582 | 5.040 | 170,831 | +0.31(+6.55%) |
Dec 01, 2020 | 4.940 | 5.050 | 4.710 | 4.730 | 473,590 | -0.12(-2.47%) |
Nov 30, 2020 | 5.000 | 5.050 | 4.760 | 4.850 | 71,264 | -0.15(-3.00%) |
Nov 27, 2020 | 4.960 | 5.010 | 4.850 | 5.000 | 22,900 | +0.03(+0.60%) |
Nov 25, 2020 | 4.730 | 5.020 | 4.690 | 4.970 | 203,500 | +0.25(+5.30%) |
Nov 24, 2020 | 4.980 | 5.080 | 4.610 | 4.720 | 95,307 | -0.29(-5.79%) |
Nov 23, 2020 | 5.200 | 5.220 | 4.990 | 5.010 | 126,759 | -0.21(-4.02%) |
Nov 20, 2020 | 5.070 | 5.250 | 4.880 | 5.220 | 50,900 | +0.19(+3.78%) |
Nov 19, 2020 | 4.970 | 5.100 | 4.935 | 5.030 | 35,743 | +0.07(+1.41%) |
Nov 18, 2020 | 4.900 | 5.120 | 4.900 | 4.960 | 118,277 | +0.03(+0.61%) |
Nov 17, 2020 | 4.790 | 5.000 | 4.790 | 4.930 | 50,897 | +0.12(+2.49%) |
Nov 16, 2020 | 4.900 | 4.925 | 4.750 | 4.810 | 54,620 | -0.09(-1.84%) |
Nov 13, 2020 | 4.920 | 5.150 | 4.900 | 4.900 | 65,900 | +0.00(+0.00%) |
Nov 12, 2020 | 4.930 | 4.990 | 4.830 | 4.900 | 54,169 | +0.00(+0.00%) |
Nov 11, 2020 | 4.940 | 5.040 | 4.900 | 4.900 | 102,124 | +0.00(+0.00%) |
Nov 10, 2020 | 4.890 | 5.270 | 4.800 | 4.900 | 95,836 | -0.02(-0.41%) |
Nov 09, 2020 | 5.260 | 5.390 | 4.870 | 4.920 | 193,600 | -0.29(-5.57%) |
Nov 06, 2020 | 4.972 | 5.250 | 4.950 | 5.210 | 58,100 | +0.22(+4.41%) |
Nov 05, 2020 | 4.970 | 5.000 | 4.870 | 4.990 | 74,714 | +0.03(+0.60%) |
Nov 04, 2020 | 4.900 | 5.000 | 4.830 | 4.960 | 38,037 | +0.11(+2.27%) |
Nov 03, 2020 | 4.680 | 4.950 | 4.680 | 4.850 | 59,771 | +0.15(+3.19%) |