Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.089 | 7.110 | 6.767 | 6.851 | 845,405 | -0.29(-4.03%) |
Jan 28, 2021 | 7.166 | 7.208 | 6.998 | 7.138 | 586,415 | +0.05(+0.69%) |
Jan 27, 2021 | 7.370 | 7.398 | 7.047 | 7.089 | 802,262 | -0.40(-5.34%) |
Jan 26, 2021 | 7.734 | 7.769 | 7.482 | 7.489 | 358,551 | -0.15(-2.02%) |
Jan 25, 2021 | 7.875 | 7.875 | 7.601 | 7.643 | 545,694 | -0.21(-2.68%) |
Jan 22, 2021 | 7.776 | 7.853 | 7.583 | 7.853 | 393,752 | +0.01(+0.09%) |
Jan 21, 2021 | 7.889 | 7.938 | 7.764 | 7.846 | 485,734 | -0.03(-0.36%) |
Jan 20, 2021 | 7.608 | 7.952 | 7.524 | 7.875 | 714,936 | +0.41(+5.45%) |
Jan 19, 2021 | 7.468 | 7.531 | 7.335 | 7.468 | 520,135 | +0.07(+0.95%) |
Jan 15, 2021 | 7.391 | 7.503 | 7.342 | 7.398 | 443,809 | -0.09(-1.22%) |
Jan 14, 2021 | 7.475 | 7.524 | 7.391 | 7.489 | 390,037 | +0.06(+0.85%) |
Jan 13, 2021 | 7.489 | 7.566 | 7.384 | 7.426 | 333,886 | -0.06(-0.84%) |
Jan 12, 2021 | 7.349 | 7.510 | 7.321 | 7.489 | 496,995 | +0.11(+1.52%) |
Jan 11, 2021 | 7.264 | 7.510 | 7.194 | 7.377 | 517,183 | +0.01(+0.19%) |
Jan 08, 2021 | 7.391 | 7.405 | 7.194 | 7.363 | 439,245 | -0.05(-0.66%) |
Jan 07, 2021 | 7.545 | 7.573 | 7.377 | 7.412 | 442,286 | -0.08(-1.12%) |
Jan 06, 2021 | 7.335 | 7.608 | 7.296 | 7.496 | 498,455 | +0.32(+4.50%) |
Jan 05, 2021 | 7.215 | 7.278 | 7.040 | 7.173 | 354,642 | -0.05(-0.68%) |
Jan 04, 2021 | 7.524 | 7.538 | 7.173 | 7.222 | 656,374 | -0.22(-3.01%) |
Dec 31, 2020 | 7.447 | 7.447 | 7.447 | 526,234 | +0.07(+0.95%) | |
Dec 30, 2020 | 7.426 | 7.636 | 7.363 | 7.377 | 526,234 | -0.04(-0.47%) |
Dec 29, 2020 | 7.475 | 7.503 | 7.293 | 7.412 | 506,604 | -0.13(-1.67%) |
Dec 28, 2020 | 7.559 | 7.685 | 7.496 | 7.538 | 828,296 | +0.05(+0.66%) |
Dec 24, 2020 | 7.524 | 7.545 | 7.307 | 7.489 | 639,473 | +0.02(+0.28%) |
Dec 23, 2020 | 7.265 | 7.535 | 7.211 | 7.468 | 787,872 | +0.18(+2.51%) |
Dec 22, 2020 | 7.271 | 7.495 | 7.177 | 7.285 | 803,202 | +0.03(+0.47%) |
Dec 21, 2020 | 7.211 | 7.346 | 7.075 | 7.251 | 916,637 | -0.06(-0.83%) |
Dec 18, 2020 | 7.515 | 7.678 | 7.299 | 7.312 | 1,132,274 | -0.17(-2.26%) |
Dec 17, 2020 | 7.353 | 7.481 | 7.312 | 7.481 | 453,566 | +0.15(+2.03%) |
Dec 16, 2020 | 7.441 | 7.451 | 7.292 | 7.332 | 580,153 | -0.06(-0.82%) |
Dec 15, 2020 | 7.407 | 7.481 | 7.251 | 7.393 | 505,266 | +0.07(+0.92%) |
Dec 14, 2020 | 7.366 | 7.458 | 7.305 | 7.326 | 675,211 | +0.07(+0.93%) |
Dec 11, 2020 | 7.211 | 7.305 | 7.211 | 7.258 | 862,129 | -0.03(-0.46%) |
Dec 10, 2020 | 7.211 | 7.326 | 7.196 | 7.292 | 336,771 | -0.02(-0.28%) |
Dec 09, 2020 | 7.461 | 7.549 | 7.244 | 7.312 | 519,128 | -0.07(-0.92%) |
Dec 08, 2020 | 7.129 | 7.420 | 7.129 | 7.380 | 524,885 | +0.17(+2.35%) |
Dec 07, 2020 | 7.407 | 7.441 | 7.156 | 7.211 | 628,082 | -0.24(-3.18%) |
Dec 04, 2020 | 7.150 | 7.610 | 7.150 | 7.447 | 715,462 | +0.37(+5.26%) |
Dec 03, 2020 | 7.095 | 7.231 | 7.007 | 7.075 | 698,460 | +0.00(+0.00%) |
Dec 02, 2020 | 7.014 | 7.177 | 6.980 | 7.075 | 760,984 | +0.05(+0.77%) |
Dec 01, 2020 | 7.129 | 7.217 | 7.021 | 7.021 | 679,317 | +0.00(+0.00%) |
Nov 30, 2020 | 7.271 | 7.278 | 6.994 | 7.021 | 1,004,301 | -0.30(-4.07%) |
Nov 27, 2020 | 7.217 | 7.380 | 7.144 | 7.319 | 693,159 | +0.04(+0.56%) |
Nov 25, 2020 | 7.454 | 7.454 | 7.183 | 7.278 | 1,770,637 | -0.17(-2.27%) |
Nov 24, 2020 | 6.967 | 7.461 | 6.960 | 7.447 | 2,560,973 | +0.56(+8.06%) |
Nov 23, 2020 | 6.757 | 6.919 | 6.743 | 6.892 | 1,390,273 | +0.21(+3.14%) |
Nov 20, 2020 | 6.750 | 6.933 | 6.662 | 6.682 | 1,237,289 | +0.18(+2.71%) |
Nov 19, 2020 | 6.486 | 6.561 | 6.249 | 6.506 | 434,767 | -0.01(-0.21%) |
Nov 18, 2020 | 6.554 | 6.750 | 6.520 | 6.520 | 1,673,901 | +0.01(+0.10%) |
Nov 17, 2020 | 6.432 | 6.611 | 6.385 | 6.513 | 888,579 | +0.03(+0.42%) |
Nov 16, 2020 | 6.303 | 6.561 | 6.283 | 6.486 | 1,769,900 | +0.31(+5.04%) |
Nov 13, 2020 | 6.039 | 6.215 | 6.039 | 6.175 | 1,067,285 | +0.22(+3.75%) |
Nov 12, 2020 | 6.012 | 6.120 | 5.863 | 5.951 | 636,116 | -0.20(-3.19%) |
Nov 11, 2020 | 6.269 | 6.297 | 5.972 | 6.148 | 900,341 | -0.12(-1.84%) |
Nov 10, 2020 | 5.958 | 6.418 | 5.924 | 6.263 | 3,126,003 | +0.35(+5.96%) |
Nov 09, 2020 | 5.714 | 6.080 | 5.670 | 5.911 | 4,835,214 | +0.54(+10.09%) |
Nov 06, 2020 | 5.647 | 5.647 | 5.369 | 5.369 | 328,486 | -0.26(-4.69%) |
Nov 05, 2020 | 5.599 | 5.890 | 5.580 | 5.633 | 389,343 | +0.14(+2.59%) |
Nov 04, 2020 | 5.531 | 5.579 | 5.322 | 5.491 | 277,039 | -0.11(-1.93%) |
Nov 03, 2020 | 5.498 | 5.633 | 5.457 | 5.599 | 477,899 | +0.24(+4.42%) |