Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.083 | 7.100 | 6.861 | 6.878 | 540,432 | -0.21(-3.00%) |
Jan 28, 2021 | 7.134 | 7.244 | 7.066 | 7.091 | 387,040 | +0.04(+0.60%) |
Jan 27, 2021 | 7.270 | 7.321 | 7.006 | 7.049 | 514,252 | -0.37(-5.04%) |
Jan 26, 2021 | 7.397 | 7.448 | 7.265 | 7.423 | 268,887 | +0.09(+1.16%) |
Jan 25, 2021 | 7.423 | 7.431 | 7.210 | 7.338 | 415,264 | -0.14(-1.93%) |
Jan 22, 2021 | 7.227 | 7.482 | 7.134 | 7.482 | 447,753 | +0.19(+2.56%) |
Jan 21, 2021 | 7.491 | 7.542 | 7.295 | 7.295 | 341,689 | -0.25(-3.27%) |
Jan 20, 2021 | 7.448 | 7.567 | 7.414 | 7.542 | 401,465 | +0.11(+1.49%) |
Jan 19, 2021 | 7.542 | 7.584 | 7.414 | 7.431 | 432,223 | -0.08(-1.02%) |
Jan 15, 2021 | 7.372 | 7.525 | 7.274 | 7.508 | 393,533 | -0.01(-0.11%) |
Jan 14, 2021 | 7.499 | 7.627 | 7.465 | 7.516 | 261,810 | +0.06(+0.80%) |
Jan 13, 2021 | 7.635 | 7.686 | 7.414 | 7.457 | 349,915 | -0.20(-2.66%) |
Jan 12, 2021 | 7.295 | 7.661 | 7.227 | 7.661 | 444,267 | +0.42(+5.75%) |
Jan 11, 2021 | 7.219 | 7.312 | 7.219 | 7.244 | 391,498 | -0.10(-1.39%) |
Jan 08, 2021 | 7.465 | 7.465 | 7.070 | 7.346 | 460,808 | -0.08(-1.03%) |
Jan 07, 2021 | 7.567 | 7.567 | 7.346 | 7.423 | 484,939 | -0.09(-1.24%) |
Jan 06, 2021 | 7.414 | 7.720 | 7.380 | 7.516 | 1,014,436 | +0.26(+3.63%) |
Jan 05, 2021 | 7.015 | 7.278 | 6.993 | 7.253 | 535,157 | +0.22(+3.14%) |
Jan 04, 2021 | 7.270 | 7.325 | 6.981 | 7.032 | 638,500 | -0.15(-2.13%) |
Dec 31, 2020 | 7.185 | 7.185 | 7.185 | 343,618 | +0.09(+1.20%) | |
Dec 30, 2020 | 7.066 | 7.193 | 7.023 | 7.100 | 343,618 | +0.03(+0.48%) |
Dec 29, 2020 | 7.346 | 7.355 | 7.044 | 7.066 | 460,949 | -0.21(-2.92%) |
Dec 28, 2020 | 7.304 | 7.414 | 7.223 | 7.278 | 477,458 | +0.03(+0.35%) |
Dec 24, 2020 | 7.227 | 7.261 | 7.091 | 7.253 | 341,313 | +0.04(+0.59%) |
Dec 23, 2020 | 7.482 | 7.525 | 7.168 | 7.210 | 672,578 | -0.20(-2.75%) |
Dec 22, 2020 | 7.321 | 7.461 | 7.172 | 7.414 | 1,347,412 | +0.06(+0.81%) |
Dec 21, 2020 | 7.329 | 7.440 | 7.168 | 7.355 | 919,909 | -0.26(-3.35%) |
Dec 18, 2020 | 7.669 | 7.678 | 7.363 | 7.610 | 2,591,487 | -0.06(-0.78%) |
Dec 17, 2020 | 7.516 | 7.695 | 7.448 | 7.669 | 843,953 | +0.21(+2.85%) |
Dec 16, 2020 | 7.448 | 7.525 | 7.397 | 7.457 | 726,964 | +0.07(+0.92%) |
Dec 15, 2020 | 7.287 | 7.431 | 7.176 | 7.389 | 632,578 | +0.14(+2.00%) |
Dec 14, 2020 | 7.372 | 7.440 | 7.244 | 7.244 | 872,616 | -0.01(-0.12%) |
Dec 11, 2020 | 7.091 | 7.278 | 7.091 | 7.253 | 627,348 | +0.04(+0.59%) |
Dec 10, 2020 | 7.134 | 7.274 | 7.100 | 7.210 | 586,576 | +0.01(+0.12%) |
Dec 09, 2020 | 7.057 | 7.261 | 6.998 | 7.202 | 709,691 | +0.17(+2.42%) |
Dec 08, 2020 | 7.006 | 7.108 | 6.942 | 7.032 | 569,993 | -0.03(-0.36%) |
Dec 07, 2020 | 7.312 | 7.342 | 7.040 | 7.057 | 640,484 | -0.20(-2.81%) |
Dec 04, 2020 | 6.989 | 7.321 | 6.929 | 7.261 | 576,304 | +0.33(+4.79%) |
Dec 03, 2020 | 6.827 | 7.083 | 6.725 | 6.929 | 671,771 | +0.14(+2.00%) |
Dec 02, 2020 | 6.555 | 6.832 | 6.504 | 6.793 | 603,155 | +0.20(+3.10%) |
Dec 01, 2020 | 6.530 | 6.700 | 6.513 | 6.589 | 459,216 | +0.08(+1.17%) |
Nov 30, 2020 | 6.768 | 6.793 | 6.479 | 6.513 | 829,086 | -0.27(-4.01%) |
Nov 27, 2020 | 6.810 | 6.972 | 6.683 | 6.785 | 244,164 | -0.11(-1.60%) |
Nov 25, 2020 | 7.040 | 7.074 | 6.849 | 6.895 | 518,673 | -0.22(-3.11%) |
Nov 24, 2020 | 6.844 | 7.142 | 6.759 | 7.117 | 761,744 | +0.41(+6.08%) |
Nov 23, 2020 | 6.504 | 6.810 | 6.496 | 6.708 | 792,788 | +0.28(+4.30%) |
Nov 20, 2020 | 6.247 | 6.441 | 6.221 | 6.432 | 615,419 | +0.12(+1.87%) |
Nov 19, 2020 | 6.457 | 6.601 | 6.221 | 6.314 | 873,072 | -0.26(-3.97%) |
Nov 18, 2020 | 6.516 | 6.630 | 6.424 | 6.575 | 830,602 | +0.13(+1.96%) |
Nov 17, 2020 | 6.516 | 6.592 | 6.264 | 6.449 | 1,131,884 | -0.12(-1.80%) |
Nov 16, 2020 | 6.011 | 6.592 | 6.002 | 6.567 | 1,308,473 | +0.76(+13.06%) |
Nov 13, 2020 | 5.732 | 5.876 | 5.623 | 5.808 | 882,204 | +0.15(+2.68%) |
Nov 12, 2020 | 5.985 | 5.994 | 5.572 | 5.657 | 1,173,235 | -0.02(-0.30%) |
Nov 11, 2020 | 5.699 | 5.867 | 5.564 | 5.673 | 729,048 | +0.08(+1.36%) |
Nov 10, 2020 | 5.690 | 5.821 | 5.593 | 5.598 | 847,849 | -0.03(-0.60%) |
Nov 09, 2020 | 5.336 | 5.690 | 5.142 | 5.631 | 1,164,746 | +0.78(+16.17%) |
Nov 06, 2020 | 4.881 | 4.965 | 4.839 | 4.847 | 499,642 | -0.03(-0.52%) |
Nov 05, 2020 | 4.780 | 4.991 | 4.780 | 4.873 | 345,978 | +0.13(+2.66%) |
Nov 04, 2020 | 4.873 | 4.873 | 4.696 | 4.746 | 490,684 | -0.20(-4.09%) |
Nov 03, 2020 | 4.940 | 5.007 | 4.830 | 4.948 | 1,619,610 | +0.13(+2.80%) |