Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.607 | 7.738 | 7.564 | 7.633 | 449,562 | -0.04(-0.57%) |
Jan 28, 2021 | 7.555 | 7.738 | 7.538 | 7.677 | 747,150 | +0.12(+1.61%) |
Jan 27, 2021 | 7.668 | 7.738 | 7.485 | 7.555 | 343,710 | -0.22(-2.80%) |
Jan 26, 2021 | 7.773 | 7.816 | 7.694 | 7.773 | 226,667 | +0.03(+0.45%) |
Jan 25, 2021 | 7.729 | 7.912 | 7.686 | 7.738 | 357,446 | +0.01(+0.11%) |
Jan 22, 2021 | 7.764 | 7.764 | 7.633 | 7.729 | 179,112 | +0.03(+0.45%) |
Jan 21, 2021 | 7.729 | 7.734 | 7.625 | 7.694 | 263,834 | +0.01(+0.11%) |
Jan 20, 2021 | 7.633 | 7.729 | 7.555 | 7.686 | 231,279 | +0.11(+1.49%) |
Jan 19, 2021 | 7.512 | 7.651 | 7.451 | 7.572 | 264,902 | +0.10(+1.40%) |
Jan 15, 2021 | 7.494 | 7.581 | 7.455 | 7.468 | 336,511 | -0.05(-0.69%) |
Jan 14, 2021 | 7.512 | 7.633 | 7.503 | 7.520 | 244,166 | +0.03(+0.35%) |
Jan 13, 2021 | 7.529 | 7.703 | 7.372 | 7.494 | 396,733 | +0.15(+2.01%) |
Jan 12, 2021 | 7.337 | 7.442 | 7.303 | 7.346 | 303,270 | +0.01(+0.12%) |
Jan 11, 2021 | 7.172 | 7.364 | 7.142 | 7.337 | 436,347 | +0.06(+0.84%) |
Jan 08, 2021 | 7.163 | 7.303 | 7.129 | 7.277 | 289,406 | +0.13(+1.83%) |
Jan 07, 2021 | 7.007 | 7.259 | 6.981 | 7.146 | 402,270 | +0.16(+2.24%) |
Jan 06, 2021 | 6.911 | 7.102 | 6.789 | 6.989 | 314,109 | +0.18(+2.69%) |
Jan 05, 2021 | 6.702 | 6.850 | 6.589 | 6.807 | 261,029 | +0.14(+2.09%) |
Jan 04, 2021 | 6.615 | 6.693 | 6.537 | 6.667 | 230,309 | +0.06(+0.92%) |
Dec 31, 2020 | 6.606 | 6.606 | 6.606 | 288,069 | +0.01(+0.13%) | |
Dec 30, 2020 | 6.371 | 6.659 | 6.371 | 6.598 | 288,069 | +0.19(+2.99%) |
Dec 29, 2020 | 6.415 | 6.528 | 6.371 | 6.406 | 315,787 | +0.09(+1.38%) |
Dec 28, 2020 | 6.563 | 6.686 | 6.297 | 6.319 | 159,808 | -0.10(-1.49%) |
Dec 24, 2020 | 6.162 | 6.528 | 6.162 | 6.415 | 207,375 | +0.32(+5.29%) |
Dec 23, 2020 | 6.006 | 6.171 | 6.006 | 6.093 | 107,295 | +0.09(+1.45%) |
Dec 22, 2020 | 6.032 | 6.093 | 5.997 | 6.006 | 469,093 | -0.03(-0.58%) |
Dec 21, 2020 | 6.032 | 6.075 | 5.919 | 6.041 | 149,093 | +0.00(+0.00%) |
Dec 18, 2020 | 6.154 | 6.197 | 6.014 | 6.041 | 1,206,798 | -0.16(-2.53%) |
Dec 17, 2020 | 6.241 | 6.302 | 6.167 | 6.197 | 156,254 | -0.03(-0.42%) |
Dec 16, 2020 | 6.258 | 6.276 | 6.149 | 6.223 | 176,136 | -0.02(-0.28%) |
Dec 15, 2020 | 6.110 | 6.302 | 6.093 | 6.241 | 361,335 | +0.13(+2.14%) |
Dec 14, 2020 | 6.180 | 6.206 | 6.084 | 6.110 | 291,060 | -0.02(-0.28%) |
Dec 11, 2020 | 6.189 | 6.197 | 6.110 | 6.128 | 226,791 | -0.07(-1.12%) |
Dec 10, 2020 | 6.119 | 6.215 | 6.119 | 6.197 | 153,525 | +0.04(+0.71%) |
Dec 09, 2020 | 6.249 | 6.284 | 6.154 | 6.154 | 205,177 | -0.08(-1.26%) |
Dec 08, 2020 | 6.258 | 6.319 | 6.223 | 6.232 | 122,958 | -0.03(-0.56%) |
Dec 07, 2020 | 6.284 | 6.371 | 6.258 | 6.267 | 122,474 | -0.03(-0.55%) |
Dec 04, 2020 | 6.189 | 6.345 | 6.171 | 6.302 | 201,286 | +0.17(+2.69%) |
Dec 03, 2020 | 6.075 | 6.206 | 6.075 | 6.136 | 150,535 | +0.10(+1.59%) |
Dec 02, 2020 | 6.014 | 6.045 | 5.988 | 6.041 | 112,680 | +0.02(+0.29%) |
Dec 01, 2020 | 6.093 | 6.119 | 6.019 | 6.023 | 197,856 | -0.01(-0.14%) |
Nov 30, 2020 | 6.058 | 6.093 | 5.927 | 6.032 | 301,814 | +0.07(+1.10%) |
Nov 27, 2020 | 6.027 | 6.027 | 5.928 | 5.966 | 105,814 | +0.03(+0.43%) |
Nov 25, 2020 | 5.880 | 5.966 | 5.880 | 5.941 | 155,410 | +0.07(+1.17%) |
Nov 24, 2020 | 5.794 | 5.906 | 5.786 | 5.872 | 175,179 | +0.15(+2.56%) |
Nov 23, 2020 | 5.734 | 5.829 | 5.708 | 5.725 | 270,721 | +0.03(+0.61%) |
Nov 20, 2020 | 5.596 | 5.751 | 5.596 | 5.691 | 164,703 | +0.09(+1.54%) |
Nov 19, 2020 | 5.639 | 5.639 | 5.570 | 5.605 | 161,485 | -0.03(-0.46%) |
Nov 18, 2020 | 5.631 | 5.717 | 5.622 | 5.631 | 138,330 | -0.02(-0.30%) |
Nov 17, 2020 | 5.588 | 5.665 | 5.553 | 5.648 | 197,062 | +0.05(+0.92%) |
Nov 16, 2020 | 5.570 | 5.631 | 5.544 | 5.596 | 205,291 | +0.09(+1.72%) |
Nov 13, 2020 | 5.519 | 5.622 | 5.450 | 5.501 | 124,746 | -0.02(-0.31%) |
Nov 12, 2020 | 5.605 | 5.631 | 5.450 | 5.519 | 146,879 | -0.10(-1.84%) |
Nov 11, 2020 | 5.622 | 5.691 | 5.613 | 5.622 | 132,872 | +0.02(+0.31%) |
Nov 10, 2020 | 5.570 | 5.682 | 5.570 | 5.605 | 141,923 | +0.05(+0.93%) |
Nov 09, 2020 | 5.682 | 5.811 | 5.553 | 5.553 | 163,331 | +0.07(+1.26%) |
Nov 06, 2020 | 5.484 | 5.639 | 5.467 | 5.484 | 191,185 | -0.03(-0.47%) |
Nov 05, 2020 | 5.441 | 5.553 | 5.424 | 5.510 | 233,829 | +0.11(+2.07%) |
Nov 04, 2020 | 5.441 | 5.519 | 5.321 | 5.398 | 123,842 | -0.03(-0.48%) |
Nov 03, 2020 | 5.329 | 5.540 | 5.329 | 5.424 | 252,468 | +0.13(+2.44%) |