Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.510 | 8.750 | 7.500 | 8.210 | 419,000 | +1.19(+16.95%) |
Jan 28, 2021 | 7.440 | 7.490 | 6.880 | 7.020 | 57,025 | -0.43(-5.77%) |
Jan 27, 2021 | 6.893 | 7.500 | 6.775 | 7.450 | 111,587 | +0.53(+7.66%) |
Jan 26, 2021 | 6.820 | 6.995 | 6.750 | 6.920 | 11,500 | +0.04(+0.58%) |
Jan 25, 2021 | 6.870 | 6.905 | 6.800 | 6.880 | 17,887 | -0.03(-0.43%) |
Jan 22, 2021 | 6.850 | 7.020 | 6.850 | 6.910 | 43,700 | -0.13(-1.85%) |
Jan 21, 2021 | 7.090 | 7.140 | 7.000 | 7.040 | 45,209 | -0.06(-0.85%) |
Jan 20, 2021 | 6.847 | 7.150 | 6.847 | 7.100 | 42,846 | +0.30(+4.41%) |
Jan 19, 2021 | 6.800 | 6.960 | 6.710 | 6.800 | 66,234 | -0.09(-1.31%) |
Jan 15, 2021 | 7.000 | 7.020 | 6.740 | 6.890 | 33,000 | -0.18(-2.55%) |
Jan 14, 2021 | 7.260 | 7.260 | 6.910 | 7.070 | 31,972 | -0.07(-0.98%) |
Jan 13, 2021 | 7.010 | 7.350 | 6.950 | 7.140 | 79,456 | +0.04(+0.56%) |
Jan 12, 2021 | 6.210 | 7.210 | 6.210 | 7.100 | 117,639 | +0.89(+14.33%) |
Jan 11, 2021 | 6.090 | 6.250 | 6.030 | 6.210 | 92,618 | +0.13(+2.14%) |
Jan 08, 2021 | 5.990 | 6.100 | 5.880 | 6.080 | 188,500 | +0.09(+1.50%) |
Jan 07, 2021 | 5.740 | 5.990 | 5.690 | 5.990 | 48,251 | +0.25(+4.36%) |
Jan 06, 2021 | 5.750 | 5.810 | 5.610 | 5.740 | 100,375 | +0.05(+0.88%) |
Jan 05, 2021 | 5.500 | 5.800 | 5.500 | 5.690 | 75,362 | +0.15(+2.71%) |
Jan 04, 2021 | 5.900 | 5.950 | 5.469 | 5.540 | 153,662 | -0.31(-5.30%) |
Dec 31, 2020 | 5.850 | 5.850 | 5.850 | 234,736 | +0.05(+0.86%) | |
Dec 30, 2020 | 5.500 | 5.950 | 5.500 | 5.800 | 234,736 | +0.31(+5.65%) |
Dec 29, 2020 | 5.340 | 5.590 | 5.250 | 5.490 | 328,893 | +0.11(+2.04%) |
Dec 28, 2020 | 5.060 | 5.400 | 5.010 | 5.380 | 117,857 | +0.38(+7.60%) |
Dec 24, 2020 | 4.970 | 5.038 | 4.930 | 5.000 | 49,300 | +0.00(+0.00%) |
Dec 23, 2020 | 4.810 | 5.054 | 4.810 | 5.000 | 72,177 | +0.19(+3.95%) |
Dec 22, 2020 | 4.760 | 4.850 | 4.760 | 4.810 | 51,361 | +0.06(+1.26%) |
Dec 21, 2020 | 4.800 | 4.860 | 4.700 | 4.750 | 95,119 | -0.11(-2.26%) |
Dec 18, 2020 | 4.860 | 4.990 | 4.860 | 4.860 | 71,400 | +0.00(+0.00%) |
Dec 17, 2020 | 5.020 | 5.090 | 4.720 | 4.860 | 99,344 | -0.20(-3.95%) |
Dec 16, 2020 | 5.120 | 5.170 | 5.050 | 5.060 | 29,678 | -0.05(-0.98%) |
Dec 15, 2020 | 5.040 | 5.170 | 4.950 | 5.110 | 70,832 | +0.10(+2.00%) |
Dec 14, 2020 | 4.980 | 5.080 | 4.980 | 5.010 | 21,583 | -0.04(-0.79%) |
Dec 11, 2020 | 4.990 | 5.110 | 4.910 | 5.050 | 58,000 | -0.02(-0.39%) |
Dec 10, 2020 | 5.050 | 5.090 | 4.920 | 5.070 | 51,208 | +0.03(+0.60%) |
Dec 09, 2020 | 5.030 | 5.200 | 4.950 | 5.040 | 68,544 | -0.05(-0.98%) |
Dec 08, 2020 | 5.050 | 5.115 | 4.860 | 5.090 | 71,909 | +0.00(+0.00%) |
Dec 07, 2020 | 5.110 | 5.150 | 5.010 | 5.090 | 63,340 | -0.10(-1.93%) |
Dec 04, 2020 | 5.050 | 5.650 | 4.960 | 5.190 | 532,800 | +0.18(+3.59%) |
Dec 03, 2020 | 4.990 | 5.080 | 4.980 | 5.010 | 17,203 | +0.01(+0.20%) |
Dec 02, 2020 | 5.020 | 5.070 | 4.950 | 5.000 | 35,865 | -0.02(-0.40%) |
Dec 01, 2020 | 5.100 | 5.120 | 5.000 | 5.020 | 94,880 | +0.00(+0.00%) |
Nov 30, 2020 | 5.000 | 5.090 | 5.000 | 5.020 | 58,699 | +0.00(+0.00%) |
Nov 27, 2020 | 5.210 | 5.210 | 5.000 | 5.020 | 70,100 | -0.09(-1.76%) |
Nov 25, 2020 | 5.450 | 5.450 | 5.000 | 5.110 | 106,700 | -0.37(-6.75%) |
Nov 24, 2020 | 5.300 | 5.790 | 5.300 | 5.480 | 215,811 | +0.24(+4.58%) |
Nov 23, 2020 | 5.830 | 5.830 | 5.210 | 5.240 | 108,533 | -0.55(-9.50%) |
Nov 20, 2020 | 5.082 | 5.790 | 5.071 | 5.790 | 78,800 | +0.74(+14.65%) |
Nov 19, 2020 | 5.480 | 5.660 | 4.930 | 5.050 | 154,432 | -0.50(-9.01%) |
Nov 18, 2020 | 4.720 | 6.050 | 4.720 | 5.550 | 498,203 | +0.88(+18.84%) |
Nov 17, 2020 | 4.730 | 4.730 | 4.590 | 4.670 | 33,808 | -0.08(-1.68%) |
Nov 16, 2020 | 4.710 | 4.770 | 4.660 | 4.750 | 42,973 | -0.02(-0.42%) |
Nov 13, 2020 | 4.730 | 4.800 | 4.650 | 4.770 | 47,100 | +0.09(+1.92%) |
Nov 12, 2020 | 4.720 | 4.800 | 4.580 | 4.680 | 37,326 | -0.06(-1.27%) |
Nov 11, 2020 | 4.760 | 4.840 | 4.720 | 4.740 | 36,914 | -0.10(-2.07%) |
Nov 10, 2020 | 4.700 | 4.860 | 4.700 | 4.840 | 46,886 | +0.17(+3.64%) |
Nov 09, 2020 | 4.960 | 4.970 | 4.630 | 4.670 | 166,460 | -0.11(-2.30%) |
Nov 06, 2020 | 4.880 | 4.950 | 4.750 | 4.780 | 21,300 | -0.17(-3.43%) |
Nov 05, 2020 | 4.960 | 5.060 | 4.790 | 4.950 | 32,046 | +0.16(+3.34%) |
Nov 04, 2020 | 4.730 | 4.870 | 4.730 | 4.790 | 21,854 | +0.06(+1.27%) |
Nov 03, 2020 | 4.990 | 5.022 | 4.730 | 4.730 | 71,655 | -0.21(-4.25%) |