Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.560 | 7.940 | 7.010 | 7.270 | 201,500 | -0.29(-3.84%) |
Jan 28, 2021 | 7.230 | 7.840 | 7.220 | 7.560 | 138,016 | +0.35(+4.85%) |
Jan 27, 2021 | 7.890 | 7.950 | 7.070 | 7.210 | 298,563 | -0.84(-10.43%) |
Jan 26, 2021 | 8.700 | 8.840 | 7.520 | 8.050 | 374,365 | -0.56(-6.50%) |
Jan 25, 2021 | 8.100 | 9.500 | 7.860 | 8.610 | 615,603 | +0.66(+8.30%) |
Jan 22, 2021 | 7.930 | 8.000 | 7.610 | 7.950 | 178,100 | +0.20(+2.58%) |
Jan 21, 2021 | 8.000 | 8.690 | 7.360 | 7.750 | 356,334 | +0.06(+0.78%) |
Jan 20, 2021 | 7.470 | 7.900 | 7.020 | 7.690 | 365,820 | +0.37(+5.05%) |
Jan 19, 2021 | 7.120 | 7.320 | 6.810 | 7.320 | 181,824 | +0.34(+4.87%) |
Jan 15, 2021 | 6.580 | 7.110 | 6.520 | 6.980 | 194,000 | +0.38(+5.76%) |
Jan 14, 2021 | 7.090 | 7.160 | 6.400 | 6.600 | 303,074 | -0.37(-5.31%) |
Jan 13, 2021 | 6.100 | 7.750 | 6.090 | 6.970 | 881,731 | +0.96(+15.97%) |
Jan 12, 2021 | 5.820 | 6.100 | 5.650 | 6.010 | 79,054 | +0.22(+3.80%) |
Jan 11, 2021 | 6.020 | 6.100 | 5.640 | 5.790 | 110,535 | -0.11(-1.86%) |
Jan 08, 2021 | 6.070 | 6.150 | 5.700 | 5.900 | 110,600 | -0.15(-2.48%) |
Jan 07, 2021 | 6.010 | 6.250 | 5.900 | 6.050 | 120,762 | +0.22(+3.77%) |
Jan 06, 2021 | 5.450 | 5.980 | 5.430 | 5.830 | 123,581 | +0.33(+6.00%) |
Jan 05, 2021 | 5.650 | 5.873 | 5.340 | 5.500 | 104,515 | -0.22(-3.85%) |
Jan 04, 2021 | 6.000 | 6.010 | 5.260 | 5.720 | 184,616 | -0.32(-5.30%) |
Dec 31, 2020 | 6.040 | 6.040 | 6.040 | 316,786 | -0.02(-0.33%) | |
Dec 30, 2020 | 5.440 | 6.420 | 5.440 | 6.060 | 316,786 | +0.66(+12.22%) |
Dec 29, 2020 | 5.420 | 5.510 | 5.300 | 5.400 | 77,524 | +0.09(+1.69%) |
Dec 28, 2020 | 5.750 | 5.770 | 5.310 | 5.310 | 155,172 | -0.35(-6.18%) |
Dec 24, 2020 | 5.650 | 5.750 | 5.520 | 5.660 | 41,200 | +0.03(+0.53%) |
Dec 23, 2020 | 5.680 | 5.772 | 5.460 | 5.630 | 108,081 | +0.05(+0.90%) |
Dec 22, 2020 | 5.830 | 5.880 | 5.400 | 5.580 | 169,503 | -0.17(-2.96%) |
Dec 21, 2020 | 5.220 | 6.104 | 4.950 | 5.750 | 541,412 | +0.52(+9.94%) |
Dec 18, 2020 | 5.360 | 5.480 | 5.210 | 5.230 | 122,500 | -0.15(-2.79%) |
Dec 17, 2020 | 5.310 | 5.500 | 5.260 | 5.380 | 107,548 | +0.03(+0.56%) |
Dec 16, 2020 | 5.450 | 5.800 | 5.250 | 5.350 | 416,663 | -0.08(-1.47%) |
Dec 15, 2020 | 5.340 | 5.550 | 5.160 | 5.430 | 188,551 | +0.10(+1.88%) |
Dec 14, 2020 | 5.520 | 5.880 | 4.690 | 5.330 | 423,976 | -0.13(-2.38%) |
Dec 11, 2020 | 6.550 | 6.580 | 4.800 | 5.460 | 963,200 | +0.06(+1.11%) |
Dec 10, 2020 | 4.080 | 5.400 | 3.990 | 5.400 | 856,761 | +1.32(+32.35%) |
Dec 09, 2020 | 4.200 | 4.550 | 3.900 | 4.080 | 146,215 | -0.28(-6.42%) |
Dec 08, 2020 | 4.000 | 4.700 | 4.000 | 4.360 | 294,481 | +0.36(+9.00%) |
Dec 07, 2020 | 3.880 | 4.061 | 3.820 | 4.000 | 87,235 | +0.18(+4.71%) |
Dec 04, 2020 | 3.680 | 3.880 | 3.680 | 3.820 | 37,700 | +0.18(+4.95%) |
Dec 03, 2020 | 3.610 | 3.950 | 3.601 | 3.640 | 94,951 | -0.03(-0.82%) |
Dec 02, 2020 | 3.370 | 3.690 | 3.300 | 3.670 | 148,645 | -0.06(-1.74%) |
Dec 01, 2020 | 4.000 | 4.150 | 3.690 | 3.735 | 104,184 | -0.22(-5.44%) |
Nov 30, 2020 | 3.780 | 4.220 | 3.660 | 3.950 | 229,181 | +0.17(+4.50%) |
Nov 27, 2020 | 3.730 | 3.918 | 3.730 | 3.780 | 40,300 | +0.06(+1.61%) |
Nov 25, 2020 | 3.770 | 3.790 | 3.570 | 3.720 | 60,300 | -0.10(-2.62%) |
Nov 24, 2020 | 4.240 | 4.240 | 3.680 | 3.820 | 131,171 | -0.26(-6.37%) |
Nov 23, 2020 | 4.010 | 4.290 | 3.950 | 4.080 | 172,684 | +0.12(+3.03%) |
Nov 20, 2020 | 3.780 | 3.990 | 3.768 | 3.960 | 148,300 | +0.22(+5.88%) |
Nov 19, 2020 | 3.370 | 3.760 | 3.370 | 3.740 | 129,180 | +0.33(+9.68%) |
Nov 18, 2020 | 3.500 | 3.568 | 3.360 | 3.410 | 122,779 | -0.09(-2.57%) |
Nov 17, 2020 | 3.300 | 3.600 | 3.300 | 3.500 | 152,613 | +0.25(+7.69%) |
Nov 16, 2020 | 3.070 | 3.700 | 3.070 | 3.250 | 310,424 | +0.17(+5.52%) |
Nov 13, 2020 | 2.910 | 3.100 | 2.910 | 3.080 | 76,700 | +0.17(+5.84%) |
Nov 12, 2020 | 3.040 | 3.090 | 2.880 | 2.910 | 65,811 | -0.12(-3.91%) |
Nov 11, 2020 | 3.080 | 3.150 | 3.010 | 3.028 | 68,614 | -0.05(-1.68%) |
Nov 10, 2020 | 2.940 | 3.120 | 2.800 | 3.080 | 159,962 | +0.17(+5.84%) |
Nov 09, 2020 | 3.290 | 3.290 | 2.870 | 2.910 | 203,282 | -0.26(-8.20%) |
Nov 06, 2020 | 3.200 | 3.290 | 3.100 | 3.170 | 124,200 | -0.03(-0.94%) |
Nov 05, 2020 | 3.300 | 3.330 | 3.100 | 3.200 | 169,181 | +0.00(+0.00%) |
Nov 04, 2020 | 3.300 | 3.300 | 3.150 | 3.200 | 101,930 | +0.04(+1.27%) |
Nov 03, 2020 | 2.990 | 3.190 | 2.990 | 3.160 | 158,996 | +0.24(+8.22%) |