Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.290 | 8.340 | 7.850 | 7.900 | 644,300 | -0.29(-3.54%) |
Jan 28, 2021 | 7.850 | 8.390 | 7.820 | 8.190 | 755,322 | +0.38(+4.87%) |
Jan 27, 2021 | 7.520 | 8.070 | 7.400 | 7.810 | 663,555 | -0.05(-0.64%) |
Jan 26, 2021 | 8.040 | 8.040 | 7.810 | 7.860 | 336,785 | -0.02(-0.25%) |
Jan 25, 2021 | 8.200 | 8.300 | 7.500 | 7.880 | 636,341 | -0.22(-2.72%) |
Jan 22, 2021 | 7.800 | 8.170 | 7.800 | 8.100 | 564,600 | +0.26(+3.32%) |
Jan 21, 2021 | 8.100 | 8.120 | 7.730 | 7.840 | 571,427 | +0.02(+0.26%) |
Jan 20, 2021 | 7.300 | 8.080 | 7.220 | 7.820 | 1,100,349 | +0.54(+7.42%) |
Jan 19, 2021 | 7.400 | 7.550 | 7.280 | 7.280 | 643,618 | +0.03(+0.41%) |
Jan 15, 2021 | 7.600 | 7.600 | 7.010 | 7.250 | 834,000 | -0.41(-5.35%) |
Jan 14, 2021 | 7.990 | 8.390 | 7.430 | 7.660 | 1,338,400 | -0.24(-3.04%) |
Jan 13, 2021 | 7.600 | 7.990 | 7.530 | 7.900 | 610,292 | +0.30(+3.95%) |
Jan 12, 2021 | 7.590 | 7.800 | 7.310 | 7.600 | 836,121 | +0.18(+2.43%) |
Jan 11, 2021 | 7.150 | 7.650 | 7.030 | 7.420 | 1,568,716 | +0.39(+5.55%) |
Jan 08, 2021 | 7.200 | 7.500 | 6.810 | 7.030 | 1,070,200 | +0.05(+0.72%) |
Jan 07, 2021 | 6.670 | 7.150 | 6.600 | 6.980 | 913,855 | +0.43(+6.56%) |
Jan 06, 2021 | 6.670 | 6.800 | 6.400 | 6.550 | 548,144 | +0.00(+0.00%) |
Jan 05, 2021 | 6.420 | 6.750 | 6.400 | 6.550 | 575,918 | +0.15(+2.34%) |
Jan 04, 2021 | 6.420 | 6.850 | 6.120 | 6.400 | 1,269,444 | +0.36(+5.96%) |
Dec 31, 2020 | 6.040 | 6.040 | 6.040 | 368,533 | +0.05(+0.83%) | |
Dec 30, 2020 | 5.980 | 6.180 | 5.930 | 5.990 | 368,533 | +0.14(+2.39%) |
Dec 29, 2020 | 6.240 | 6.240 | 5.730 | 5.850 | 544,265 | -0.41(-6.55%) |
Dec 28, 2020 | 6.400 | 6.500 | 6.180 | 6.260 | 354,977 | -0.03(-0.48%) |
Dec 24, 2020 | 6.410 | 6.497 | 6.100 | 6.290 | 250,800 | -0.05(-0.79%) |
Dec 23, 2020 | 6.200 | 6.700 | 6.190 | 6.340 | 951,749 | +0.20(+3.26%) |
Dec 22, 2020 | 5.550 | 6.190 | 5.550 | 6.140 | 1,774,233 | +0.59(+10.63%) |
Dec 21, 2020 | 5.590 | 5.970 | 5.530 | 5.550 | 1,028,011 | -0.08(-1.42%) |
Dec 18, 2020 | 5.640 | 5.730 | 5.470 | 5.630 | 518,100 | +0.06(+1.08%) |
Dec 17, 2020 | 5.400 | 5.600 | 5.210 | 5.570 | 412,989 | +0.26(+4.90%) |
Dec 16, 2020 | 5.430 | 5.510 | 5.230 | 5.310 | 318,369 | -0.10(-1.85%) |
Dec 15, 2020 | 5.420 | 5.550 | 5.330 | 5.410 | 267,997 | +0.01(+0.19%) |
Dec 14, 2020 | 5.600 | 5.670 | 5.400 | 5.400 | 316,103 | -0.11(-2.00%) |
Dec 11, 2020 | 5.550 | 5.850 | 5.420 | 5.510 | 387,400 | -0.02(-0.36%) |
Dec 10, 2020 | 5.650 | 5.780 | 5.490 | 5.530 | 392,827 | -0.11(-1.95%) |
Dec 09, 2020 | 5.910 | 6.110 | 5.610 | 5.640 | 847,921 | -0.16(-2.76%) |
Dec 08, 2020 | 5.980 | 6.200 | 5.630 | 5.800 | 2,373,282 | -0.31(-5.07%) |
Dec 07, 2020 | 5.890 | 6.170 | 5.890 | 6.110 | 999,088 | +0.28(+4.80%) |
Dec 04, 2020 | 6.110 | 6.150 | 5.670 | 5.830 | 917,800 | -0.12(-2.02%) |
Dec 03, 2020 | 5.880 | 6.050 | 5.780 | 5.950 | 1,416,406 | +0.52(+9.58%) |
Dec 02, 2020 | 4.750 | 5.920 | 4.600 | 5.430 | 1,692,990 | +0.90(+19.87%) |
Dec 01, 2020 | 4.700 | 4.750 | 4.520 | 4.530 | 150,101 | -0.18(-3.82%) |
Nov 30, 2020 | 4.540 | 4.740 | 4.340 | 4.710 | 223,471 | +0.21(+4.67%) |
Nov 27, 2020 | 4.750 | 4.810 | 4.470 | 4.500 | 149,800 | -0.17(-3.64%) |
Nov 25, 2020 | 4.310 | 4.670 | 4.280 | 4.670 | 226,200 | +0.36(+8.35%) |
Nov 24, 2020 | 4.500 | 4.500 | 4.210 | 4.310 | 230,095 | -0.15(-3.36%) |
Nov 23, 2020 | 4.710 | 4.710 | 4.410 | 4.460 | 274,222 | -0.09(-1.98%) |
Nov 20, 2020 | 4.300 | 4.560 | 4.240 | 4.550 | 507,100 | +0.38(+9.11%) |
Nov 19, 2020 | 4.140 | 4.310 | 4.140 | 4.170 | 183,599 | +0.05(+1.21%) |
Nov 18, 2020 | 4.410 | 4.500 | 4.120 | 4.120 | 473,897 | -0.27(-6.15%) |
Nov 17, 2020 | 4.700 | 4.700 | 4.380 | 4.390 | 423,979 | -0.22(-4.77%) |
Nov 16, 2020 | 4.900 | 5.040 | 4.480 | 4.610 | 821,937 | +0.21(+4.77%) |
Nov 13, 2020 | 4.110 | 4.430 | 4.063 | 4.400 | 439,600 | +0.33(+8.11%) |
Nov 12, 2020 | 4.060 | 4.200 | 3.990 | 4.070 | 70,034 | -0.03(-0.73%) |
Nov 11, 2020 | 3.950 | 4.110 | 3.920 | 4.100 | 103,020 | +0.18(+4.59%) |
Nov 10, 2020 | 3.920 | 3.970 | 3.890 | 3.920 | 126,161 | +0.00(+0.00%) |
Nov 09, 2020 | 4.000 | 4.179 | 3.870 | 3.920 | 138,140 | -0.04(-1.01%) |
Nov 06, 2020 | 4.050 | 4.050 | 3.930 | 3.960 | 203,300 | -0.13(-3.18%) |
Nov 05, 2020 | 4.090 | 4.280 | 4.000 | 4.090 | 295,213 | -0.01(-0.24%) |
Nov 04, 2020 | 4.000 | 4.180 | 3.950 | 4.100 | 147,447 | +0.17(+4.33%) |
Nov 03, 2020 | 4.010 | 4.130 | 3.870 | 3.930 | 149,116 | -0.08(-2.00%) |