Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) | |
Jan 13, 2021 | 6.990 | 7.010 | 6.920 | 6.930 | 3,311,099 | -0.06(-0.86%) |
Jan 12, 2021 | 7.040 | 7.060 | 6.990 | 6.990 | 2,317,860 | -0.05(-0.71%) |
Jan 11, 2021 | 6.970 | 7.040 | 6.970 | 7.040 | 2,402,303 | +0.07(+1.00%) |
Jan 08, 2021 | 7.050 | 7.060 | 6.960 | 6.970 | 1,889,000 | -0.09(-1.27%) |
Jan 07, 2021 | 7.020 | 7.080 | 7.000 | 7.060 | 2,306,513 | +0.02(+0.28%) |
Jan 06, 2021 | 7.000 | 7.050 | 6.970 | 7.040 | 2,491,340 | +0.05(+0.72%) |
Jan 05, 2021 | 6.980 | 7.040 | 6.960 | 6.990 | 4,444,834 | +0.04(+0.58%) |
Jan 04, 2021 | 6.830 | 6.980 | 6.810 | 6.950 | 6,308,314 | +0.15(+2.21%) |
Dec 31, 2020 | 6.800 | 6.800 | 6.800 | 1,504,286 | +0.00(+0.00%) | |
Dec 30, 2020 | 6.830 | 6.850 | 6.800 | 6.800 | 1,504,286 | -0.01(-0.15%) |
Dec 29, 2020 | 6.810 | 6.840 | 6.790 | 6.810 | 2,310,862 | +0.03(+0.44%) |
Dec 28, 2020 | 6.840 | 6.850 | 6.770 | 6.780 | 5,577,825 | -0.06(-0.88%) |
Dec 24, 2020 | 6.870 | 6.910 | 6.830 | 6.840 | 2,564,600 | -0.06(-0.87%) |
Dec 23, 2020 | 6.890 | 6.920 | 6.880 | 6.900 | 4,472,271 | +0.03(+0.44%) |
Dec 22, 2020 | 6.840 | 6.940 | 6.800 | 6.870 | 16,392,300 | -0.37(-5.11%) |
Dec 21, 2020 | 7.210 | 7.250 | 7.200 | 7.240 | 5,653,061 | -0.01(-0.14%) |
Dec 18, 2020 | 7.240 | 7.260 | 7.190 | 7.250 | 7,637,700 | +0.02(+0.28%) |
Dec 17, 2020 | 7.240 | 7.240 | 7.200 | 7.230 | 5,336,884 | +0.04(+0.56%) |
Dec 16, 2020 | 7.150 | 7.210 | 7.130 | 7.190 | 3,843,960 | +0.02(+0.28%) |
Dec 15, 2020 | 7.220 | 7.230 | 7.160 | 7.170 | 2,618,711 | -0.04(-0.55%) |
Dec 14, 2020 | 7.230 | 7.240 | 7.190 | 7.210 | 1,391,046 | +0.00(+0.00%) |
Dec 11, 2020 | 7.160 | 7.240 | 7.160 | 7.210 | 3,146,700 | +0.04(+0.56%) |
Dec 10, 2020 | 7.210 | 7.210 | 7.160 | 7.170 | 2,319,717 | -0.03(-0.42%) |
Dec 09, 2020 | 7.230 | 7.230 | 7.200 | 7.200 | 2,873,421 | -0.01(-0.14%) |
Dec 08, 2020 | 7.220 | 7.230 | 7.200 | 7.210 | 2,657,976 | +0.00(+0.00%) |
Dec 07, 2020 | 7.250 | 7.250 | 7.210 | 7.210 | 2,018,348 | -0.04(-0.55%) |
Dec 04, 2020 | 7.250 | 7.250 | 7.230 | 7.250 | 1,804,700 | +0.02(+0.28%) |
Dec 03, 2020 | 7.220 | 7.340 | 7.210 | 7.230 | 5,875,600 | +0.00(+0.00%) |
Dec 02, 2020 | 7.230 | 7.290 | 7.210 | 7.230 | 6,270,330 | +0.03(+0.42%) |
Dec 01, 2020 | 7.200 | 7.230 | 7.180 | 7.200 | 3,268,190 | +0.02(+0.28%) |
Nov 30, 2020 | 7.180 | 7.240 | 7.150 | 7.180 | 4,120,074 | +0.00(+0.00%) |
Nov 27, 2020 | 7.190 | 7.210 | 7.170 | 7.180 | 2,352,900 | -0.01(-0.14%) |
Nov 25, 2020 | 7.170 | 7.240 | 7.160 | 7.190 | 5,820,700 | +0.02(+0.28%) |
Nov 24, 2020 | 7.200 | 7.200 | 7.170 | 7.170 | 4,570,222 | -0.02(-0.28%) |
Nov 23, 2020 | 7.140 | 7.200 | 7.130 | 7.190 | 4,376,784 | +0.05(+0.70%) |
Nov 20, 2020 | 7.140 | 7.160 | 7.130 | 7.140 | 2,881,800 | +0.00(+0.00%) |
Nov 19, 2020 | 7.150 | 7.170 | 7.130 | 7.140 | 2,825,400 | +0.00(+0.00%) |
Nov 18, 2020 | 7.170 | 7.180 | 7.140 | 7.140 | 5,371,255 | -0.03(-0.42%) |
Nov 17, 2020 | 7.150 | 7.180 | 7.140 | 7.170 | 3,409,842 | +0.01(+0.14%) |
Nov 16, 2020 | 7.150 | 7.200 | 7.140 | 7.160 | 3,769,066 | +0.01(+0.14%) |
Nov 13, 2020 | 7.130 | 7.170 | 7.100 | 7.150 | 2,526,700 | +0.06(+0.85%) |
Nov 12, 2020 | 7.130 | 7.140 | 7.090 | 7.090 | 4,913,596 | -0.04(-0.56%) |
Nov 11, 2020 | 7.090 | 7.150 | 7.070 | 7.130 | 6,677,749 | +0.09(+1.28%) |
Nov 10, 2020 | 7.000 | 7.050 | 7.000 | 7.040 | 4,316,841 | +0.04(+0.57%) |
Nov 09, 2020 | 7.060 | 7.080 | 7.000 | 7.000 | 3,900,735 | -0.04(-0.57%) |
Nov 06, 2020 | 7.030 | 7.050 | 7.030 | 7.040 | 3,777,300 | +0.00(+0.00%) |
Nov 05, 2020 | 7.030 | 7.050 | 7.020 | 7.040 | 2,817,965 | +0.09(+1.29%) |
Nov 04, 2020 | 7.020 | 7.050 | 6.950 | 6.950 | 8,730,469 | -0.09(-1.28%) |
Nov 03, 2020 | 7.050 | 7.050 | 7.010 | 7.040 | 2,489,129 | -0.01(-0.14%) |
Nov 02, 2020 | 7.050 | 7.090 | 7.020 | 7.050 | 4,085,297 | +0.01(+0.14%) |
Oct 30, 2020 | 7.010 | 7.050 | 6.980 | 7.040 | 4,177,800 | +0.02(+0.28%) |
Oct 29, 2020 | 7.020 | 7.030 | 6.980 | 7.020 | 2,515,367 | -0.01(-0.14%) |
Oct 28, 2020 | 6.950 | 7.040 | 6.950 | 7.030 | 3,540,284 | +0.07(+1.01%) |
Oct 27, 2020 | 6.980 | 7.010 | 6.960 | 6.960 | 4,068,407 | -0.01(-0.14%) |
Oct 26, 2020 | 6.960 | 6.980 | 6.930 | 6.970 | 2,636,694 | +0.02(+0.29%) |
Oct 23, 2020 | 6.930 | 6.980 | 6.930 | 6.950 | 3,858,100 | +0.01(+0.14%) |
Oct 22, 2020 | 6.950 | 6.985 | 6.940 | 6.940 | 5,270,341 | -0.02(-0.29%) |
Oct 21, 2020 | 6.980 | 7.020 | 6.960 | 6.960 | 3,717,959 | -0.02(-0.29%) |
Oct 20, 2020 | 7.030 | 7.050 | 6.970 | 6.980 | 7,013,663 | -0.03(-0.43%) |
Oct 19, 2020 | 7.090 | 7.100 | 7.010 | 7.010 | 6,227,070 | -0.07(-0.99%) |
Oct 16, 2020 | 6.970 | 7.100 | 6.970 | 7.080 | 11,206,300 | +0.11(+1.58%) |
Oct 15, 2020 | 6.940 | 7.000 | 6.920 | 6.970 | 4,699,367 | -0.01(-0.14%) |
Oct 14, 2020 | 6.940 | 6.990 | 6.920 | 6.980 | 3,692,679 | +0.04(+0.58%) |
Oct 13, 2020 | 6.920 | 6.970 | 6.910 | 6.940 | 4,110,850 | +0.00(+0.00%) |
Oct 12, 2020 | 6.890 | 6.980 | 6.890 | 6.940 | 3,339,078 | +0.08(+1.17%) |
Oct 09, 2020 | 6.910 | 6.950 | 6.850 | 6.860 | 3,810,700 | -0.01(-0.15%) |
Oct 08, 2020 | 6.910 | 6.960 | 6.860 | 6.870 | 4,041,489 | -0.04(-0.58%) |
Oct 07, 2020 | 6.850 | 6.950 | 6.850 | 6.910 | 5,277,814 | +0.06(+0.88%) |
Oct 06, 2020 | 6.880 | 6.920 | 6.850 | 6.850 | 2,711,114 | -0.04(-0.58%) |
Oct 05, 2020 | 6.920 | 6.970 | 6.870 | 6.890 | 4,556,821 | -0.03(-0.43%) |
Oct 02, 2020 | 6.900 | 6.980 | 6.870 | 6.920 | 7,368,300 | -0.06(-0.86%) |
Oct 01, 2020 | 7.000 | 7.020 | 6.980 | 6.980 | 10,293,819 | +0.02(+0.29%) |
Sep 30, 2020 | 6.990 | 7.000 | 6.950 | 6.960 | 7,794,552 | +0.00(+0.00%) |
Sep 29, 2020 | 6.900 | 7.020 | 6.840 | 6.960 | 28,748,878 | +0.38(+5.78%) |
Sep 28, 2020 | 6.550 | 6.650 | 6.540 | 6.580 | 4,358,721 | +0.05(+0.77%) |
Sep 25, 2020 | 6.460 | 6.550 | 6.420 | 6.530 | 2,849,000 | +0.07(+1.08%) |
Sep 24, 2020 | 6.420 | 6.470 | 6.390 | 6.460 | 2,590,443 | +0.03(+0.47%) |
Sep 23, 2020 | 6.430 | 6.490 | 6.370 | 6.430 | 2,937,589 | +0.01(+0.16%) |
Sep 22, 2020 | 6.360 | 6.440 | 6.320 | 6.420 | 2,837,083 | +0.11(+1.74%) |
Sep 21, 2020 | 6.360 | 6.380 | 6.280 | 6.310 | 4,574,597 | -0.06(-0.94%) |
Sep 18, 2020 | 6.430 | 6.470 | 6.370 | 6.370 | 4,248,900 | -0.06(-0.93%) |
Sep 17, 2020 | 6.400 | 6.450 | 6.355 | 6.430 | 1,731,545 | -0.01(-0.16%) |
Sep 16, 2020 | 6.430 | 6.460 | 6.370 | 6.440 | 3,351,614 | +0.06(+0.94%) |
Sep 15, 2020 | 6.370 | 6.410 | 6.330 | 6.380 | 1,777,666 | +0.01(+0.16%) |
Sep 14, 2020 | 6.320 | 6.390 | 6.300 | 6.370 | 2,949,535 | +0.08(+1.27%) |
Sep 11, 2020 | 6.290 | 6.340 | 6.270 | 6.290 | 3,043,600 | +0.01(+0.16%) |
Sep 10, 2020 | 6.360 | 6.360 | 6.260 | 6.280 | 2,715,753 | -0.07(-1.10%) |
Sep 09, 2020 | 6.300 | 6.390 | 6.300 | 6.350 | 3,288,729 | +0.04(+0.63%) |
Sep 08, 2020 | 6.310 | 6.330 | 6.290 | 6.310 | 3,284,980 | -0.02(-0.32%) |
Sep 04, 2020 | 6.300 | 6.350 | 6.240 | 6.330 | 4,879,900 | +0.00(+0.00%) |
Sep 03, 2020 | 6.360 | 6.375 | 6.290 | 6.330 | 4,747,680 | -0.07(-1.09%) |
Sep 02, 2020 | 6.300 | 6.440 | 6.280 | 6.400 | 4,614,937 | +0.09(+1.43%) |
Sep 01, 2020 | 6.350 | 6.370 | 6.310 | 6.310 | 3,306,917 | -0.05(-0.79%) |
Aug 31, 2020 | 6.450 | 6.520 | 6.360 | 6.360 | 3,657,196 | -0.07(-1.09%) |
Aug 28, 2020 | 6.480 | 6.486 | 6.390 | 6.430 | 3,135,600 | -0.02(-0.31%) |
Aug 27, 2020 | 6.450 | 6.520 | 6.410 | 6.450 | 4,012,002 | +0.02(+0.31%) |
Aug 26, 2020 | 6.440 | 6.470 | 6.000 | 6.430 | 4,022,850 | -0.03(-0.46%) |
Aug 25, 2020 | 6.370 | 6.530 | 6.320 | 6.460 | 4,309,659 | +0.09(+1.41%) |
Aug 24, 2020 | 6.350 | 6.410 | 6.340 | 6.370 | 3,267,970 | +0.02(+0.31%) |
Aug 21, 2020 | 6.370 | 6.370 | 6.310 | 6.350 | 2,313,600 | -0.01(-0.16%) |
Aug 20, 2020 | 6.380 | 6.410 | 6.340 | 6.360 | 2,052,722 | -0.02(-0.31%) |
Aug 19, 2020 | 6.390 | 6.430 | 6.360 | 6.380 | 2,043,870 | +0.01(+0.16%) |
Aug 18, 2020 | 6.320 | 6.410 | 6.300 | 6.370 | 2,778,986 | +0.02(+0.31%) |
Aug 17, 2020 | 6.330 | 6.360 | 6.290 | 6.350 | 2,721,709 | +0.01(+0.16%) |
Aug 14, 2020 | 6.340 | 6.380 | 6.320 | 6.340 | 2,205,100 | +0.00(+0.00%) |
Aug 13, 2020 | 6.350 | 6.360 | 6.310 | 6.340 | 2,689,723 | +0.01(+0.16%) |
Aug 12, 2020 | 6.330 | 6.370 | 6.310 | 6.330 | 3,389,430 | -0.01(-0.16%) |
Aug 11, 2020 | 6.390 | 6.400 | 6.310 | 6.340 | 3,802,115 | -0.03(-0.47%) |
Aug 10, 2020 | 6.440 | 6.460 | 6.350 | 6.370 | 6,831,900 | -0.10(-1.55%) |
Aug 07, 2020 | 6.390 | 6.508 | 6.350 | 6.470 | 4,446,700 | -0.01(-0.15%) |
Aug 06, 2020 | 6.410 | 6.520 | 6.360 | 6.480 | 5,564,541 | +0.07(+1.09%) |
Aug 05, 2020 | 6.390 | 6.550 | 6.320 | 6.410 | 12,635,586 | +0.00(+0.00%) |
Aug 04, 2020 | 6.470 | 6.490 | 6.400 | 6.410 | 12,527,507 | -0.07(-1.08%) |