Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.545 | 7.861 | 7.230 | 7.440 | 912,466 | -0.08(-1.12%) |
Jan 28, 2021 | 8.176 | 8.302 | 7.251 | 7.524 | 1,522,858 | -0.86(-10.28%) |
Jan 27, 2021 | 8.806 | 9.626 | 8.029 | 8.386 | 3,126,723 | -0.57(-6.34%) |
Jan 26, 2021 | 7.062 | 9.479 | 6.936 | 8.954 | 9,865,320 | +2.00(+28.70%) |
Jan 25, 2021 | 6.389 | 7.062 | 6.263 | 6.957 | 1,509,362 | +0.55(+8.52%) |
Jan 22, 2021 | 6.494 | 6.494 | 6.211 | 6.410 | 618,049 | -0.13(-1.93%) |
Jan 21, 2021 | 6.158 | 6.684 | 6.158 | 6.537 | 940,815 | +0.34(+5.42%) |
Jan 20, 2021 | 6.200 | 6.221 | 6.074 | 6.200 | 438,646 | +0.06(+1.03%) |
Jan 19, 2021 | 6.200 | 6.284 | 6.074 | 6.137 | 401,304 | -0.02(-0.34%) |
Jan 15, 2021 | 6.389 | 6.452 | 6.095 | 6.158 | 441,959 | -0.21(-3.30%) |
Jan 14, 2021 | 6.095 | 6.494 | 6.053 | 6.368 | 821,447 | +0.23(+3.77%) |
Jan 13, 2021 | 6.200 | 6.200 | 6.074 | 6.137 | 382,055 | -0.06(-1.02%) |
Jan 12, 2021 | 6.053 | 6.200 | 5.948 | 6.200 | 487,124 | +0.19(+3.15%) |
Jan 11, 2021 | 6.011 | 6.263 | 5.990 | 6.011 | 480,167 | -0.15(-2.39%) |
Jan 08, 2021 | 6.263 | 6.263 | 6.032 | 6.158 | 447,288 | -0.04(-0.68%) |
Jan 07, 2021 | 6.200 | 6.274 | 5.990 | 6.200 | 663,086 | +0.11(+1.72%) |
Jan 06, 2021 | 6.011 | 6.326 | 5.948 | 6.095 | 804,854 | +0.19(+3.20%) |
Jan 05, 2021 | 5.927 | 6.053 | 5.843 | 5.906 | 516,048 | +0.00(+0.00%) |
Jan 04, 2021 | 6.263 | 6.263 | 5.822 | 5.906 | 1,026,725 | -0.29(-4.75%) |
Dec 31, 2020 | 6.200 | 6.200 | 6.200 | 631,611 | -0.19(-2.96%) | |
Dec 30, 2020 | 6.537 | 6.642 | 6.347 | 6.389 | 631,611 | -0.08(-1.30%) |
Dec 29, 2020 | 6.723 | 6.723 | 6.411 | 6.473 | 603,671 | -0.17(-2.51%) |
Dec 28, 2020 | 6.578 | 6.952 | 6.557 | 6.640 | 838,148 | +0.02(+0.31%) |
Dec 24, 2020 | 6.848 | 6.848 | 6.496 | 6.619 | 288,926 | -0.15(-2.15%) |
Dec 23, 2020 | 6.286 | 6.973 | 6.245 | 6.765 | 988,892 | +0.40(+6.21%) |
Dec 22, 2020 | 6.453 | 6.494 | 6.140 | 6.369 | 781,592 | -0.08(-1.29%) |
Dec 21, 2020 | 6.682 | 6.702 | 6.307 | 6.453 | 737,139 | -0.10(-1.59%) |
Dec 18, 2020 | 6.827 | 6.911 | 6.557 | 6.557 | 536,199 | -0.31(-4.55%) |
Dec 17, 2020 | 6.702 | 6.869 | 6.578 | 6.869 | 598,150 | +0.10(+1.54%) |
Dec 16, 2020 | 6.744 | 6.786 | 6.598 | 6.765 | 497,035 | +0.06(+0.93%) |
Dec 15, 2020 | 6.619 | 6.723 | 6.536 | 6.702 | 381,764 | +0.15(+2.22%) |
Dec 14, 2020 | 6.807 | 6.952 | 6.557 | 6.557 | 493,321 | -0.12(-1.87%) |
Dec 11, 2020 | 6.765 | 6.827 | 6.557 | 6.682 | 591,784 | -0.08(-1.23%) |
Dec 10, 2020 | 6.765 | 6.890 | 6.682 | 6.765 | 463,980 | -0.06(-0.91%) |
Dec 09, 2020 | 7.119 | 7.140 | 6.765 | 6.827 | 632,254 | -0.23(-3.24%) |
Dec 08, 2020 | 6.869 | 7.140 | 6.869 | 7.056 | 461,095 | +0.12(+1.80%) |
Dec 07, 2020 | 7.119 | 7.181 | 6.765 | 6.931 | 564,208 | -0.15(-2.06%) |
Dec 04, 2020 | 7.160 | 7.181 | 6.973 | 7.077 | 619,360 | +0.10(+1.49%) |
Dec 03, 2020 | 7.035 | 7.181 | 6.848 | 6.973 | 525,663 | +0.04(+0.60%) |
Dec 02, 2020 | 6.702 | 6.994 | 6.619 | 6.931 | 542,329 | +0.17(+2.46%) |
Dec 01, 2020 | 6.765 | 7.077 | 6.723 | 6.765 | 665,685 | +0.15(+2.20%) |
Nov 30, 2020 | 7.223 | 7.264 | 6.619 | 6.619 | 1,043,221 | -0.65(-8.88%) |
Nov 27, 2020 | 7.285 | 7.348 | 6.931 | 7.264 | 593,466 | +0.10(+1.45%) |
Nov 25, 2020 | 7.473 | 7.473 | 6.869 | 7.160 | 1,094,546 | -0.15(-1.99%) |
Nov 24, 2020 | 7.035 | 7.618 | 6.994 | 7.306 | 1,288,307 | +0.40(+5.72%) |
Nov 23, 2020 | 6.536 | 6.994 | 6.390 | 6.911 | 1,129,582 | +0.50(+7.79%) |
Nov 20, 2020 | 6.536 | 6.578 | 6.286 | 6.411 | 560,076 | -0.08(-1.28%) |
Nov 19, 2020 | 6.682 | 6.702 | 6.203 | 6.494 | 853,541 | -0.15(-2.19%) |
Nov 18, 2020 | 6.203 | 6.952 | 6.182 | 6.640 | 2,714,374 | +0.58(+9.62%) |
Nov 17, 2020 | 5.807 | 6.286 | 5.787 | 6.057 | 965,993 | +0.23(+3.93%) |
Nov 16, 2020 | 5.995 | 5.995 | 5.787 | 5.828 | 1,424,162 | +0.12(+2.19%) |
Nov 13, 2020 | 5.578 | 5.745 | 5.578 | 5.703 | 359,308 | +0.17(+3.01%) |
Nov 12, 2020 | 5.620 | 5.745 | 5.516 | 5.537 | 363,809 | -0.21(-3.62%) |
Nov 11, 2020 | 5.807 | 5.828 | 5.662 | 5.745 | 358,239 | -0.04(-0.72%) |
Nov 10, 2020 | 5.932 | 5.932 | 5.724 | 5.787 | 1,082,982 | -0.02(-0.36%) |
Nov 09, 2020 | 6.120 | 6.286 | 5.766 | 5.807 | 1,603,161 | +0.19(+3.33%) |
Nov 06, 2020 | 5.932 | 5.974 | 5.620 | 5.620 | 351,621 | -0.23(-3.91%) |
Nov 05, 2020 | 5.724 | 5.891 | 5.724 | 5.849 | 271,614 | +0.08(+1.44%) |
Nov 04, 2020 | 5.662 | 5.807 | 5.454 | 5.766 | 194,531 | -0.04(-0.72%) |
Nov 03, 2020 | 5.620 | 5.807 | 5.578 | 5.807 | 275,659 | +0.23(+4.10%) |