Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.050 | 8.280 | 7.670 | 7.860 | 206,000 | -0.25(-3.08%) |
Jan 28, 2021 | 8.300 | 8.480 | 7.870 | 8.110 | 178,912 | -0.20(-2.41%) |
Jan 27, 2021 | 7.750 | 8.596 | 7.660 | 8.310 | 368,433 | +0.40(+5.06%) |
Jan 26, 2021 | 7.950 | 8.000 | 7.700 | 7.910 | 173,486 | +0.12(+1.54%) |
Jan 25, 2021 | 7.450 | 7.860 | 7.380 | 7.790 | 213,145 | +0.37(+4.99%) |
Jan 22, 2021 | 6.930 | 7.490 | 6.930 | 7.420 | 131,600 | +0.28(+3.92%) |
Jan 21, 2021 | 7.170 | 7.200 | 7.020 | 7.140 | 161,918 | +0.05(+0.71%) |
Jan 20, 2021 | 7.460 | 7.560 | 7.090 | 7.090 | 229,258 | -0.27(-3.67%) |
Jan 19, 2021 | 7.100 | 7.500 | 7.100 | 7.360 | 152,249 | +0.29(+4.10%) |
Jan 15, 2021 | 7.010 | 7.150 | 6.840 | 7.070 | 109,000 | +0.18(+2.61%) |
Jan 14, 2021 | 6.360 | 7.020 | 6.360 | 6.890 | 557,120 | +0.63(+10.06%) |
Jan 13, 2021 | 6.670 | 6.670 | 6.223 | 6.260 | 139,689 | -0.18(-2.80%) |
Jan 12, 2021 | 6.210 | 6.470 | 6.200 | 6.440 | 263,385 | +0.21(+3.37%) |
Jan 11, 2021 | 6.040 | 6.280 | 6.040 | 6.230 | 271,439 | +0.06(+0.97%) |
Jan 08, 2021 | 6.180 | 6.280 | 6.090 | 6.170 | 172,100 | +0.03(+0.49%) |
Jan 07, 2021 | 6.070 | 6.180 | 6.000 | 6.140 | 84,172 | +0.10(+1.66%) |
Jan 06, 2021 | 5.770 | 6.190 | 5.750 | 6.040 | 317,306 | +0.36(+6.34%) |
Jan 05, 2021 | 5.750 | 5.820 | 5.680 | 5.680 | 203,114 | -0.10(-1.73%) |
Jan 04, 2021 | 5.850 | 5.950 | 5.630 | 5.780 | 404,102 | -0.11(-1.87%) |
Dec 31, 2020 | 5.890 | 5.890 | 5.890 | 147,018 | -0.24(-3.92%) | |
Dec 30, 2020 | 6.250 | 6.430 | 6.110 | 6.130 | 147,018 | -0.23(-3.62%) |
Dec 29, 2020 | 6.300 | 6.370 | 6.100 | 6.360 | 241,498 | +0.12(+1.92%) |
Dec 28, 2020 | 6.120 | 6.405 | 6.120 | 6.240 | 154,571 | +0.17(+2.80%) |
Dec 24, 2020 | 6.090 | 6.150 | 5.850 | 6.070 | 139,300 | +0.01(+0.17%) |
Dec 23, 2020 | 5.980 | 6.090 | 5.830 | 6.060 | 307,120 | +0.16(+2.71%) |
Dec 22, 2020 | 5.500 | 6.000 | 5.500 | 5.900 | 1,258,363 | +0.37(+6.69%) |
Dec 21, 2020 | 5.460 | 5.650 | 5.450 | 5.530 | 1,179,919 | -0.19(-3.32%) |
Dec 18, 2020 | 5.400 | 5.920 | 5.360 | 5.720 | 255,100 | +0.32(+5.93%) |
Dec 17, 2020 | 5.320 | 5.450 | 5.180 | 5.400 | 119,176 | +0.06(+1.12%) |
Dec 16, 2020 | 5.360 | 5.433 | 5.236 | 5.340 | 62,221 | +0.02(+0.38%) |
Dec 15, 2020 | 5.000 | 5.390 | 5.000 | 5.320 | 93,285 | +0.32(+6.40%) |
Dec 14, 2020 | 5.390 | 5.410 | 4.960 | 5.000 | 62,558 | -0.30(-5.66%) |
Dec 11, 2020 | 5.330 | 5.480 | 5.110 | 5.300 | 79,700 | -0.02(-0.38%) |
Dec 10, 2020 | 5.300 | 5.420 | 5.250 | 5.320 | 63,531 | -0.01(-0.19%) |
Dec 09, 2020 | 5.360 | 5.470 | 5.250 | 5.330 | 70,163 | -0.06(-1.11%) |
Dec 08, 2020 | 5.410 | 5.450 | 5.320 | 5.390 | 63,381 | -0.02(-0.37%) |
Dec 07, 2020 | 5.440 | 5.620 | 5.390 | 5.410 | 49,636 | -0.06(-1.10%) |
Dec 04, 2020 | 5.320 | 5.520 | 5.320 | 5.470 | 144,900 | +0.16(+3.01%) |
Dec 03, 2020 | 5.480 | 5.540 | 5.260 | 5.310 | 100,091 | -0.20(-3.63%) |
Dec 02, 2020 | 5.410 | 5.600 | 5.320 | 5.510 | 86,847 | +0.06(+1.10%) |
Dec 01, 2020 | 5.400 | 5.510 | 5.277 | 5.450 | 105,388 | +0.07(+1.30%) |
Nov 30, 2020 | 5.360 | 5.450 | 5.210 | 5.380 | 156,259 | +0.04(+0.75%) |
Nov 27, 2020 | 5.270 | 5.390 | 5.260 | 5.340 | 29,800 | -0.09(-1.66%) |
Nov 25, 2020 | 5.490 | 5.490 | 5.350 | 5.430 | 88,100 | -0.06(-1.09%) |
Nov 24, 2020 | 5.100 | 5.510 | 5.060 | 5.490 | 200,734 | +0.47(+9.36%) |
Nov 23, 2020 | 5.140 | 5.279 | 5.010 | 5.020 | 120,821 | -0.04(-0.79%) |
Nov 20, 2020 | 5.250 | 5.292 | 5.040 | 5.060 | 124,800 | -0.21(-3.98%) |
Nov 19, 2020 | 5.280 | 5.314 | 5.020 | 5.270 | 169,451 | +0.09(+1.74%) |
Nov 18, 2020 | 5.050 | 5.370 | 5.050 | 5.180 | 145,481 | +0.28(+5.71%) |
Nov 17, 2020 | 4.850 | 4.990 | 4.630 | 4.900 | 67,737 | +0.06(+1.24%) |
Nov 16, 2020 | 4.580 | 4.950 | 4.560 | 4.840 | 106,559 | +0.34(+7.56%) |
Nov 13, 2020 | 4.490 | 4.728 | 4.460 | 4.500 | 86,800 | +0.08(+1.81%) |
Nov 12, 2020 | 4.270 | 4.500 | 4.270 | 4.420 | 114,685 | +0.12(+2.79%) |
Nov 11, 2020 | 4.200 | 4.465 | 4.130 | 4.300 | 148,503 | +0.14(+3.37%) |
Nov 10, 2020 | 3.900 | 4.170 | 3.900 | 4.160 | 58,441 | +0.09(+2.21%) |
Nov 09, 2020 | 4.150 | 4.280 | 3.865 | 4.070 | 165,339 | +0.28(+7.39%) |
Nov 06, 2020 | 4.030 | 4.100 | 3.700 | 3.790 | 166,900 | -0.41(-9.76%) |
Nov 05, 2020 | 3.660 | 4.270 | 3.660 | 4.200 | 138,188 | +0.59(+16.34%) |
Nov 04, 2020 | 3.680 | 3.770 | 3.545 | 3.610 | 100,912 | -0.14(-3.73%) |
Nov 03, 2020 | 3.900 | 3.900 | 3.660 | 3.750 | 71,831 | -0.06(-1.57%) |