Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.920 | 7.120 | 6.810 | 6.850 | 125,010 | -0.15(-2.14%) |
Jan 28, 2021 | 6.950 | 7.270 | 6.950 | 7.000 | 199,567 | +0.10(+1.45%) |
Jan 27, 2021 | 6.960 | 7.160 | 6.880 | 6.900 | 194,869 | -0.27(-3.77%) |
Jan 26, 2021 | 7.200 | 7.260 | 7.010 | 7.170 | 316,929 | -0.07(-0.97%) |
Jan 25, 2021 | 7.420 | 7.580 | 7.240 | 7.240 | 184,709 | -0.22(-2.95%) |
Jan 22, 2021 | 7.310 | 7.640 | 7.310 | 7.460 | 144,166 | -0.04(-0.53%) |
Jan 21, 2021 | 7.600 | 7.600 | 7.250 | 7.500 | 395,002 | -0.04(-0.53%) |
Jan 20, 2021 | 7.260 | 7.650 | 7.260 | 7.540 | 183,660 | +0.35(+4.87%) |
Jan 19, 2021 | 7.610 | 7.700 | 7.100 | 7.190 | 231,417 | -0.34(-4.52%) |
Jan 18, 2021 | 6.800 | 7.580 | 6.800 | 7.530 | 756,515 | +1.24(+19.71%) |
Jan 15, 2021 | 6.350 | 6.390 | 6.100 | 6.290 | 89,652 | -0.03(-0.47%) |
Jan 14, 2021 | 6.350 | 6.430 | 6.250 | 6.320 | 80,463 | +0.00(+0.00%) |
Jan 13, 2021 | 6.480 | 6.530 | 6.320 | 6.320 | 116,302 | -0.18(-2.77%) |
Jan 12, 2021 | 6.730 | 6.740 | 6.480 | 6.500 | 70,203 | -0.23(-3.42%) |
Jan 11, 2021 | 6.650 | 6.730 | 6.550 | 6.730 | 338,085 | +0.12(+1.82%) |
Jan 08, 2021 | 6.630 | 6.650 | 6.440 | 6.610 | 140,791 | +0.04(+0.61%) |
Jan 07, 2021 | 6.550 | 6.700 | 6.470 | 6.570 | 169,425 | +0.09(+1.39%) |
Jan 06, 2021 | 6.430 | 6.710 | 6.430 | 6.480 | 238,001 | +0.01(+0.15%) |
Jan 05, 2021 | 6.460 | 6.490 | 6.290 | 6.470 | 510,456 | +0.13(+2.05%) |
Jan 04, 2021 | 5.950 | 6.370 | 5.950 | 6.340 | 298,739 | +0.42(+7.09%) |
Dec 31, 2020 | 5.920 | 5.920 | 5.920 | 0 | -0.15(-2.47%) | |
Dec 30, 2020 | 5.960 | 6.100 | 5.960 | 6.070 | 30,186 | +0.07(+1.17%) |
Dec 29, 2020 | 5.960 | 6.040 | 5.850 | 6.000 | 134,073 | -0.05(-0.83%) |
Dec 24, 2020 | 6.050 | 6.050 | 6.050 | 0 | +0.02(+0.33%) | |
Dec 23, 2020 | 6.060 | 6.090 | 6.000 | 6.030 | 60,486 | -0.02(-0.33%) |
Dec 22, 2020 | 6.070 | 6.120 | 6.020 | 6.050 | 75,210 | -0.10(-1.63%) |
Dec 21, 2020 | 5.880 | 6.220 | 5.860 | 6.150 | 187,909 | +0.14(+2.33%) |
Dec 18, 2020 | 5.930 | 6.010 | 5.850 | 6.010 | 323,591 | +0.06(+1.01%) |
Dec 17, 2020 | 6.020 | 6.090 | 5.910 | 5.950 | 48,531 | -0.14(-2.30%) |
Dec 16, 2020 | 6.340 | 6.340 | 6.020 | 6.090 | 103,797 | -0.21(-3.33%) |
Dec 15, 2020 | 6.060 | 6.320 | 6.010 | 6.300 | 102,870 | +0.26(+4.30%) |
Dec 14, 2020 | 6.000 | 6.090 | 5.890 | 6.040 | 763,398 | +0.02(+0.33%) |
Dec 11, 2020 | 6.070 | 6.200 | 5.960 | 6.020 | 134,571 | -0.14(-2.27%) |
Dec 10, 2020 | 5.990 | 6.200 | 5.980 | 6.160 | 579,001 | +0.11(+1.82%) |
Dec 09, 2020 | 6.000 | 6.130 | 5.950 | 6.050 | 379,942 | +0.08(+1.34%) |
Dec 08, 2020 | 5.770 | 6.100 | 5.760 | 5.970 | 865,816 | +0.14(+2.40%) |
Dec 07, 2020 | 5.920 | 5.950 | 5.770 | 5.830 | 377,607 | -0.16(-2.67%) |
Dec 04, 2020 | 6.020 | 6.090 | 5.910 | 5.990 | 192,780 | -0.04(-0.66%) |
Dec 03, 2020 | 6.000 | 6.030 | 5.880 | 6.030 | 96,072 | +0.05(+0.84%) |
Dec 02, 2020 | 6.050 | 6.110 | 5.940 | 5.980 | 88,125 | -0.07(-1.16%) |
Dec 01, 2020 | 6.280 | 6.280 | 5.950 | 6.050 | 200,742 | -0.21(-3.35%) |
Nov 30, 2020 | 6.390 | 6.390 | 6.120 | 6.260 | 115,016 | -0.12(-1.88%) |
Nov 27, 2020 | 6.250 | 6.490 | 6.250 | 6.380 | 128,076 | +0.10(+1.59%) |
Nov 26, 2020 | 6.140 | 6.280 | 6.090 | 6.280 | 123,267 | +0.15(+2.45%) |
Nov 25, 2020 | 5.980 | 6.150 | 5.950 | 6.130 | 227,037 | +0.11(+1.83%) |
Nov 24, 2020 | 6.180 | 6.240 | 5.950 | 6.020 | 327,666 | -0.17(-2.75%) |
Nov 23, 2020 | 5.760 | 6.210 | 5.750 | 6.190 | 248,151 | +0.43(+7.47%) |
Nov 20, 2020 | 6.000 | 6.070 | 5.720 | 5.760 | 466,777 | -0.22(-3.68%) |
Nov 19, 2020 | 5.850 | 6.010 | 5.710 | 5.980 | 555,991 | +0.15(+2.57%) |
Nov 18, 2020 | 5.660 | 5.860 | 5.600 | 5.830 | 211,317 | +0.11(+1.92%) |
Nov 17, 2020 | 5.540 | 5.830 | 5.540 | 5.720 | 549,068 | +0.09(+1.60%) |
Nov 16, 2020 | 5.590 | 5.690 | 5.410 | 5.630 | 1,854,072 | +0.16(+2.93%) |
Nov 13, 2020 | 5.410 | 5.590 | 5.410 | 5.470 | 279,964 | +0.09(+1.67%) |
Nov 12, 2020 | 5.610 | 5.610 | 5.330 | 5.380 | 68,091 | -0.24(-4.27%) |
Nov 11, 2020 | 5.600 | 5.700 | 5.420 | 5.620 | 67,187 | -0.01(-0.18%) |
Nov 10, 2020 | 5.500 | 5.650 | 5.450 | 5.630 | 289,727 | +0.16(+2.93%) |
Nov 09, 2020 | 5.510 | 5.690 | 5.460 | 5.470 | 219,652 | +0.00(+0.00%) |
Nov 06, 2020 | 5.490 | 5.550 | 5.400 | 5.470 | 190,772 | -0.05(-0.91%) |
Nov 05, 2020 | 5.410 | 5.630 | 5.330 | 5.520 | 1,067,534 | +0.18(+3.37%) |
Nov 04, 2020 | 5.190 | 5.380 | 5.050 | 5.340 | 1,301,024 | +0.20(+3.89%) |
Nov 03, 2020 | 5.180 | 5.210 | 5.110 | 5.140 | 524,907 | +0.04(+0.78%) |