Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.982 | 9.142 | 8.689 | 8.800 | 28,800 | -0.13(-1.47%) |
Jan 28, 2021 | 9.164 | 9.200 | 8.550 | 8.931 | 11,299 | +0.14(+1.63%) |
Jan 27, 2021 | 8.560 | 9.074 | 8.500 | 8.788 | 27,589 | -0.03(-0.38%) |
Jan 26, 2021 | 8.425 | 8.902 | 8.330 | 8.821 | 27,494 | +0.49(+5.90%) |
Jan 25, 2021 | 8.697 | 8.750 | 8.250 | 8.330 | 14,643 | -0.40(-4.58%) |
Jan 22, 2021 | 8.531 | 8.730 | 8.530 | 8.730 | 26,700 | +0.02(+0.19%) |
Jan 21, 2021 | 8.758 | 8.780 | 8.569 | 8.714 | 20,171 | -0.10(-1.09%) |
Jan 20, 2021 | 8.900 | 8.966 | 8.255 | 8.810 | 80,293 | -0.07(-0.81%) |
Jan 19, 2021 | 8.700 | 8.882 | 8.473 | 8.882 | 46,203 | +0.18(+2.09%) |
Jan 15, 2021 | 9.123 | 9.300 | 8.631 | 8.700 | 38,000 | -0.05(-0.57%) |
Jan 14, 2021 | 8.257 | 8.797 | 8.250 | 8.750 | 29,821 | +0.65(+8.02%) |
Jan 13, 2021 | 7.780 | 8.239 | 7.760 | 8.100 | 25,627 | +0.34(+4.38%) |
Jan 12, 2021 | 7.712 | 7.894 | 7.125 | 7.760 | 60,830 | +0.09(+1.15%) |
Jan 11, 2021 | 7.300 | 7.780 | 7.300 | 7.672 | 34,564 | +0.29(+3.89%) |
Jan 08, 2021 | 7.419 | 7.500 | 7.237 | 7.385 | 67,300 | +0.05(+0.74%) |
Jan 07, 2021 | 7.482 | 7.600 | 7.150 | 7.330 | 34,736 | +0.18(+2.50%) |
Jan 06, 2021 | 7.019 | 7.490 | 7.008 | 7.151 | 68,600 | +0.52(+7.77%) |
Jan 05, 2021 | 6.463 | 6.636 | 6.456 | 6.636 | 16,816 | +0.22(+3.42%) |
Jan 04, 2021 | 6.233 | 6.460 | 6.233 | 6.416 | 19,738 | +0.25(+3.99%) |
Dec 31, 2020 | 6.170 | 6.170 | 6.170 | 30,286 | -0.12(-1.87%) | |
Dec 30, 2020 | 6.152 | 6.351 | 6.152 | 6.287 | 30,286 | +0.12(+1.94%) |
Dec 29, 2020 | 6.436 | 6.436 | 6.105 | 6.167 | 46,493 | -0.23(-3.63%) |
Dec 28, 2020 | 6.400 | 6.400 | 6.200 | 6.400 | 5,665 | -0.13(-1.99%) |
Dec 24, 2020 | 6.621 | 6.650 | 6.515 | 6.530 | 5,000 | -0.12(-1.80%) |
Dec 23, 2020 | 6.461 | 6.710 | 6.461 | 6.650 | 10,092 | +0.13(+2.02%) |
Dec 22, 2020 | 6.516 | 6.553 | 6.450 | 6.518 | 12,574 | +0.06(+0.90%) |
Dec 21, 2020 | 6.460 | 6.515 | 6.419 | 6.460 | 20,827 | -0.11(-1.62%) |
Dec 18, 2020 | 6.640 | 6.650 | 6.553 | 6.567 | 11,600 | -0.07(-1.10%) |
Dec 17, 2020 | 6.731 | 6.731 | 6.607 | 6.640 | 9,522 | -0.09(-1.34%) |
Dec 16, 2020 | 6.780 | 6.808 | 6.641 | 6.730 | 13,432 | +0.14(+2.17%) |
Dec 15, 2020 | 6.448 | 6.610 | 6.402 | 6.587 | 15,856 | +0.10(+1.56%) |
Dec 14, 2020 | 6.546 | 6.590 | 6.466 | 6.486 | 14,726 | -0.05(-0.79%) |
Dec 11, 2020 | 6.570 | 6.604 | 6.471 | 6.537 | 6,200 | -0.05(-0.80%) |
Dec 10, 2020 | 6.483 | 6.612 | 6.436 | 6.590 | 21,228 | +0.06(+0.87%) |
Dec 09, 2020 | 6.790 | 6.837 | 6.486 | 6.533 | 18,703 | -0.24(-3.57%) |
Dec 08, 2020 | 6.700 | 6.840 | 6.660 | 6.775 | 30,154 | +0.01(+0.22%) |
Dec 07, 2020 | 6.840 | 6.900 | 6.682 | 6.760 | 31,146 | -0.12(-1.74%) |
Dec 04, 2020 | 6.931 | 7.003 | 6.850 | 6.880 | 57,000 | +0.01(+0.20%) |
Dec 03, 2020 | 6.725 | 6.940 | 6.706 | 6.866 | 36,050 | +0.13(+1.99%) |
Dec 02, 2020 | 6.578 | 6.830 | 6.578 | 6.732 | 9,505 | +0.18(+2.78%) |
Dec 01, 2020 | 7.016 | 7.048 | 6.550 | 6.550 | 17,114 | -0.36(-5.18%) |
Nov 30, 2020 | 6.757 | 6.950 | 6.599 | 6.908 | 21,087 | +0.30(+4.54%) |
Nov 27, 2020 | 6.341 | 6.638 | 6.341 | 6.608 | 8,600 | +0.35(+5.61%) |
Nov 25, 2020 | 6.267 | 6.300 | 6.230 | 6.257 | 20,700 | -0.01(-0.12%) |
Nov 24, 2020 | 6.136 | 6.277 | 6.136 | 6.264 | 23,796 | +0.34(+5.68%) |
Nov 23, 2020 | 5.831 | 5.950 | 5.822 | 5.928 | 10,871 | +0.10(+1.65%) |
Nov 20, 2020 | 5.819 | 5.869 | 5.769 | 5.832 | 14,200 | +0.01(+0.20%) |
Nov 19, 2020 | 5.788 | 5.866 | 5.788 | 5.820 | 15,731 | +0.03(+0.47%) |
Nov 18, 2020 | 5.871 | 5.960 | 5.730 | 5.793 | 53,881 | -0.04(-0.69%) |
Nov 17, 2020 | 5.700 | 5.862 | 5.686 | 5.833 | 15,910 | +0.07(+1.27%) |
Nov 16, 2020 | 5.744 | 5.775 | 5.670 | 5.760 | 41,081 | +0.06(+0.97%) |
Nov 13, 2020 | 5.636 | 5.724 | 5.620 | 5.705 | 29,400 | +0.11(+2.06%) |
Nov 12, 2020 | 5.681 | 5.747 | 5.590 | 5.590 | 68,415 | -0.09(-1.64%) |
Nov 11, 2020 | 5.633 | 5.782 | 5.508 | 5.683 | 20,604 | +0.03(+0.54%) |
Nov 10, 2020 | 5.638 | 5.682 | 5.488 | 5.652 | 43,647 | -0.18(-3.11%) |
Nov 09, 2020 | 6.405 | 6.505 | 5.830 | 5.833 | 53,515 | +0.00(+0.06%) |
Nov 06, 2020 | 5.570 | 6.217 | 5.570 | 5.830 | 55,200 | +0.45(+8.33%) |
Nov 05, 2020 | 5.077 | 5.420 | 5.070 | 5.382 | 37,347 | +0.55(+11.43%) |
Nov 04, 2020 | 4.850 | 4.911 | 4.750 | 4.830 | 4,185 | -0.11(-2.23%) |
Nov 03, 2020 | 4.949 | 4.970 | 4.790 | 4.940 | 15,344 | +0.10(+2.02%) |