Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.430 | 6.730 | 6.320 | 6.590 | 812,700 | +0.18(+2.81%) |
Jan 28, 2021 | 6.520 | 6.870 | 6.390 | 6.410 | 944,440 | -0.16(-2.44%) |
Jan 27, 2021 | 6.760 | 6.990 | 6.370 | 6.570 | 1,275,816 | -0.27(-3.95%) |
Jan 26, 2021 | 6.480 | 8.750 | 6.340 | 6.840 | 2,717,121 | +0.29(+4.43%) |
Jan 25, 2021 | 6.250 | 6.550 | 6.010 | 6.550 | 971,352 | +0.24(+3.80%) |
Jan 22, 2021 | 6.180 | 6.324 | 6.120 | 6.310 | 679,400 | +0.11(+1.77%) |
Jan 21, 2021 | 6.280 | 6.350 | 6.050 | 6.200 | 615,282 | -0.14(-2.21%) |
Jan 20, 2021 | 5.820 | 6.430 | 5.670 | 6.340 | 1,546,593 | +0.57(+9.88%) |
Jan 19, 2021 | 5.990 | 5.990 | 5.740 | 5.770 | 870,200 | -0.14(-2.37%) |
Jan 15, 2021 | 6.050 | 6.080 | 5.620 | 5.910 | 1,619,300 | +0.02(+0.34%) |
Jan 14, 2021 | 5.930 | 6.590 | 5.850 | 5.890 | 4,313,266 | +0.50(+9.28%) |
Jan 13, 2021 | 5.470 | 5.580 | 5.340 | 5.390 | 771,156 | -0.04(-0.74%) |
Jan 12, 2021 | 5.300 | 5.440 | 5.260 | 5.430 | 445,739 | +0.11(+2.07%) |
Jan 11, 2021 | 5.100 | 5.360 | 5.010 | 5.320 | 690,827 | +0.22(+4.31%) |
Jan 08, 2021 | 5.090 | 5.130 | 4.930 | 5.100 | 647,900 | +0.07(+1.39%) |
Jan 07, 2021 | 5.030 | 5.260 | 4.970 | 5.030 | 592,914 | +0.08(+1.62%) |
Jan 06, 2021 | 5.280 | 5.320 | 4.890 | 4.950 | 1,316,230 | -0.34(-6.43%) |
Jan 05, 2021 | 5.010 | 5.310 | 5.010 | 5.290 | 569,670 | +0.22(+4.34%) |
Jan 04, 2021 | 4.750 | 5.160 | 4.640 | 5.070 | 1,337,866 | +0.32(+6.74%) |
Dec 31, 2020 | 4.750 | 4.750 | 4.750 | 962,525 | -0.13(-2.66%) | |
Dec 30, 2020 | 4.690 | 5.010 | 4.650 | 4.880 | 962,525 | +0.17(+3.61%) |
Dec 29, 2020 | 4.970 | 4.990 | 4.620 | 4.710 | 978,625 | -0.20(-4.07%) |
Dec 28, 2020 | 5.320 | 5.350 | 4.890 | 4.910 | 1,184,895 | -0.27(-5.21%) |
Dec 24, 2020 | 5.280 | 5.320 | 5.130 | 5.180 | 430,100 | -0.08(-1.52%) |
Dec 23, 2020 | 5.490 | 5.540 | 5.250 | 5.260 | 780,258 | -0.18(-3.31%) |
Dec 22, 2020 | 5.590 | 5.610 | 5.360 | 5.440 | 1,170,083 | -0.17(-3.03%) |
Dec 21, 2020 | 5.400 | 5.700 | 5.320 | 5.610 | 925,183 | +0.11(+2.00%) |
Dec 18, 2020 | 5.490 | 5.635 | 5.300 | 5.500 | 941,100 | +0.05(+0.92%) |
Dec 17, 2020 | 5.110 | 5.640 | 5.070 | 5.450 | 1,445,911 | +0.39(+7.71%) |
Dec 16, 2020 | 5.420 | 5.490 | 5.050 | 5.060 | 1,187,052 | -0.43(-7.83%) |
Dec 15, 2020 | 5.550 | 5.550 | 5.070 | 5.490 | 1,909,846 | -0.07(-1.26%) |
Dec 14, 2020 | 5.990 | 6.110 | 5.550 | 5.560 | 1,173,083 | -0.34(-5.76%) |
Dec 11, 2020 | 6.190 | 6.240 | 5.860 | 5.900 | 1,025,500 | -0.32(-5.14%) |
Dec 10, 2020 | 6.150 | 6.470 | 6.000 | 6.220 | 816,717 | +0.05(+0.81%) |
Dec 09, 2020 | 6.600 | 6.640 | 5.960 | 6.170 | 1,567,221 | -0.49(-7.36%) |
Dec 08, 2020 | 6.250 | 6.710 | 6.150 | 6.660 | 1,566,249 | +0.30(+4.72%) |
Dec 07, 2020 | 6.400 | 6.600 | 6.110 | 6.360 | 1,833,983 | -0.10(-1.55%) |
Dec 04, 2020 | 6.020 | 6.630 | 5.810 | 6.460 | 6,496,900 | -1.05(-13.98%) |
Dec 03, 2020 | 7.210 | 7.680 | 6.990 | 7.510 | 3,035,334 | +0.47(+6.68%) |
Dec 02, 2020 | 6.480 | 7.840 | 6.400 | 7.040 | 13,481,459 | +0.55(+8.47%) |
Dec 01, 2020 | 5.830 | 6.660 | 5.680 | 6.490 | 4,659,930 | +0.75(+13.07%) |
Nov 30, 2020 | 5.390 | 5.800 | 5.350 | 5.740 | 1,897,441 | +0.32(+5.90%) |
Nov 27, 2020 | 5.370 | 5.450 | 5.230 | 5.420 | 562,200 | +0.08(+1.50%) |
Nov 25, 2020 | 5.270 | 5.455 | 5.180 | 5.340 | 1,389,500 | +0.06(+1.14%) |
Nov 24, 2020 | 5.200 | 5.340 | 5.010 | 5.280 | 1,564,843 | +0.08(+1.54%) |
Nov 23, 2020 | 5.040 | 5.200 | 4.940 | 5.200 | 1,667,555 | +0.13(+2.56%) |
Nov 20, 2020 | 5.040 | 5.090 | 4.920 | 5.070 | 827,700 | -0.02(-0.39%) |
Nov 19, 2020 | 4.920 | 5.090 | 4.810 | 5.090 | 1,061,587 | +0.18(+3.67%) |
Nov 18, 2020 | 4.630 | 5.020 | 4.600 | 4.910 | 2,003,078 | +0.35(+7.68%) |
Nov 17, 2020 | 4.540 | 4.590 | 4.470 | 4.560 | 688,040 | -0.02(-0.44%) |
Nov 16, 2020 | 4.510 | 4.730 | 4.439 | 4.580 | 1,526,820 | +0.20(+4.57%) |
Nov 13, 2020 | 4.500 | 4.510 | 4.360 | 4.380 | 1,473,700 | -0.05(-1.13%) |
Nov 12, 2020 | 4.420 | 4.560 | 4.340 | 4.430 | 905,686 | -0.05(-1.12%) |
Nov 11, 2020 | 4.130 | 4.510 | 4.130 | 4.480 | 847,602 | +0.33(+7.95%) |
Nov 10, 2020 | 4.110 | 4.290 | 4.000 | 4.150 | 564,521 | +0.04(+0.97%) |
Nov 09, 2020 | 4.410 | 4.450 | 3.910 | 4.110 | 2,509,137 | -0.62(-13.20%) |
Nov 06, 2020 | 4.750 | 4.830 | 4.550 | 4.735 | 1,208,800 | +0.31(+6.88%) |
Nov 05, 2020 | 4.590 | 4.670 | 4.370 | 4.430 | 2,310,588 | -0.18(-3.90%) |
Nov 04, 2020 | 4.500 | 4.740 | 4.500 | 4.610 | 1,066,103 | +0.04(+0.88%) |
Nov 03, 2020 | 4.640 | 4.700 | 4.460 | 4.570 | 1,140,696 | -0.07(-1.51%) |