Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.378 | 7.730 | 7.271 | 7.554 | 698,281 | +0.17(+2.26%) |
Jan 28, 2021 | 7.378 | 7.461 | 7.192 | 7.387 | 386,788 | +0.10(+1.40%) |
Jan 27, 2021 | 7.350 | 7.396 | 7.007 | 7.285 | 425,303 | -0.22(-2.96%) |
Jan 26, 2021 | 7.600 | 7.786 | 7.461 | 7.507 | 247,654 | -0.12(-1.58%) |
Jan 25, 2021 | 7.498 | 7.804 | 7.498 | 7.628 | 443,101 | +0.13(+1.73%) |
Jan 22, 2021 | 7.656 | 7.662 | 7.368 | 7.498 | 232,077 | -0.22(-2.88%) |
Jan 21, 2021 | 7.813 | 7.980 | 7.693 | 7.721 | 366,250 | -0.06(-0.72%) |
Jan 20, 2021 | 7.545 | 7.906 | 7.452 | 7.776 | 518,234 | +0.32(+4.35%) |
Jan 19, 2021 | 6.979 | 7.554 | 6.831 | 7.452 | 670,940 | +0.47(+6.77%) |
Jan 15, 2021 | 6.766 | 7.192 | 6.673 | 6.979 | 518,424 | +0.11(+1.62%) |
Jan 14, 2021 | 6.720 | 7.016 | 6.645 | 6.868 | 246,098 | +0.13(+1.93%) |
Jan 13, 2021 | 6.720 | 6.812 | 6.581 | 6.738 | 199,028 | +0.02(+0.28%) |
Jan 12, 2021 | 6.822 | 6.831 | 6.581 | 6.720 | 471,774 | -0.06(-0.96%) |
Jan 11, 2021 | 6.544 | 6.822 | 6.497 | 6.785 | 241,910 | +0.15(+2.23%) |
Jan 08, 2021 | 6.775 | 6.775 | 6.432 | 6.636 | 242,219 | -0.03(-0.42%) |
Jan 07, 2021 | 6.497 | 6.710 | 6.330 | 6.664 | 264,859 | +0.19(+2.86%) |
Jan 06, 2021 | 5.987 | 6.571 | 5.987 | 6.479 | 570,141 | +0.47(+7.87%) |
Jan 05, 2021 | 6.006 | 6.062 | 5.839 | 6.006 | 593,015 | +0.01(+0.15%) |
Jan 04, 2021 | 6.080 | 6.247 | 5.904 | 5.997 | 236,585 | -0.06(-1.07%) |
Dec 31, 2020 | 6.062 | 6.062 | 6.062 | 129,459 | -0.03(-0.46%) | |
Dec 30, 2020 | 6.034 | 6.164 | 5.997 | 6.089 | 129,459 | +0.06(+0.92%) |
Dec 29, 2020 | 5.895 | 6.136 | 5.895 | 6.034 | 290,534 | +0.09(+1.56%) |
Dec 28, 2020 | 5.885 | 6.182 | 5.877 | 5.941 | 339,446 | +0.12(+2.07%) |
Dec 24, 2020 | 5.793 | 5.830 | 5.672 | 5.821 | 75,740 | +0.03(+0.48%) |
Dec 23, 2020 | 5.682 | 5.876 | 5.663 | 5.793 | 273,994 | +0.14(+2.46%) |
Dec 22, 2020 | 5.682 | 5.737 | 5.589 | 5.654 | 214,949 | -0.10(-1.77%) |
Dec 21, 2020 | 5.802 | 5.878 | 5.626 | 5.756 | 261,231 | -0.16(-2.66%) |
Dec 18, 2020 | 6.099 | 6.321 | 5.830 | 5.913 | 682,636 | +0.06(+0.95%) |
Dec 17, 2020 | 5.839 | 5.904 | 5.765 | 5.858 | 179,904 | +0.04(+0.64%) |
Dec 16, 2020 | 5.913 | 5.913 | 5.700 | 5.821 | 223,134 | -0.06(-1.10%) |
Dec 15, 2020 | 5.691 | 5.904 | 5.691 | 5.885 | 207,095 | +0.17(+2.92%) |
Dec 14, 2020 | 5.969 | 5.978 | 5.709 | 5.719 | 276,219 | -0.20(-3.44%) |
Dec 11, 2020 | 5.941 | 6.025 | 5.802 | 5.923 | 264,768 | -0.06(-0.93%) |
Dec 10, 2020 | 5.691 | 6.025 | 5.691 | 5.978 | 257,619 | +0.20(+3.53%) |
Dec 09, 2020 | 5.719 | 5.904 | 5.589 | 5.774 | 251,564 | +0.09(+1.63%) |
Dec 08, 2020 | 5.635 | 5.709 | 5.524 | 5.682 | 243,311 | +0.01(+0.16%) |
Dec 07, 2020 | 5.848 | 5.883 | 5.607 | 5.672 | 222,931 | -0.17(-2.86%) |
Dec 04, 2020 | 5.478 | 5.932 | 5.450 | 5.839 | 398,339 | +0.44(+8.25%) |
Dec 03, 2020 | 5.088 | 5.561 | 5.088 | 5.394 | 701,138 | +0.22(+4.30%) |
Dec 02, 2020 | 5.088 | 5.190 | 5.070 | 5.172 | 260,924 | +0.08(+1.64%) |
Dec 01, 2020 | 5.144 | 5.200 | 5.042 | 5.088 | 134,379 | +0.01(+0.18%) |
Nov 30, 2020 | 5.051 | 5.181 | 5.033 | 5.079 | 245,621 | -0.01(-0.18%) |
Nov 27, 2020 | 5.227 | 5.227 | 5.042 | 5.088 | 207,369 | -0.10(-1.96%) |
Nov 25, 2020 | 5.255 | 5.286 | 5.015 | 5.190 | 358,203 | -0.15(-2.78%) |
Nov 24, 2020 | 5.135 | 5.441 | 5.070 | 5.339 | 513,863 | +0.20(+3.97%) |
Nov 23, 2020 | 4.829 | 5.264 | 4.829 | 5.135 | 540,633 | +0.29(+5.93%) |
Nov 20, 2020 | 4.681 | 4.847 | 4.588 | 4.847 | 254,195 | +0.15(+3.16%) |
Nov 19, 2020 | 4.569 | 4.755 | 4.569 | 4.699 | 191,860 | +0.08(+1.81%) |
Nov 18, 2020 | 4.644 | 4.829 | 4.611 | 4.616 | 224,506 | -0.05(-0.99%) |
Nov 17, 2020 | 4.644 | 4.718 | 4.588 | 4.662 | 307,990 | -0.02(-0.40%) |
Nov 16, 2020 | 4.681 | 4.764 | 4.644 | 4.681 | 162,559 | +0.04(+0.80%) |
Nov 13, 2020 | 4.699 | 4.727 | 4.597 | 4.644 | 155,797 | +0.03(+0.60%) |
Nov 12, 2020 | 4.588 | 4.681 | 4.551 | 4.616 | 342,149 | +0.01(+0.20%) |
Nov 11, 2020 | 4.606 | 4.671 | 4.477 | 4.606 | 248,533 | +0.01(+0.20%) |
Nov 10, 2020 | 4.365 | 4.727 | 4.365 | 4.597 | 255,223 | +0.21(+4.86%) |
Nov 09, 2020 | 4.866 | 4.866 | 4.375 | 4.384 | 399,197 | -0.11(-2.47%) |
Nov 06, 2020 | 4.634 | 4.727 | 4.458 | 4.495 | 392,189 | -0.18(-3.77%) |
Nov 05, 2020 | 4.375 | 4.755 | 4.263 | 4.671 | 748,382 | +0.15(+3.28%) |
Nov 04, 2020 | 4.588 | 4.588 | 4.393 | 4.523 | 429,241 | -0.08(-1.81%) |
Nov 03, 2020 | 4.412 | 4.727 | 4.412 | 4.606 | 360,799 | +0.30(+6.88%) |