Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.230 | 8.800 | 7.950 | 8.190 | 362,600 | +0.12(+1.49%) |
Jan 28, 2021 | 9.080 | 9.740 | 7.870 | 8.070 | 819,696 | -0.70(-7.98%) |
Jan 27, 2021 | 8.330 | 10.74 | 8.000 | 8.770 | 4,205,750 | +0.92(+11.72%) |
Jan 26, 2021 | 7.900 | 8.490 | 7.650 | 7.850 | 1,352,591 | +0.29(+3.84%) |
Jan 25, 2021 | 7.600 | 7.800 | 7.290 | 7.560 | 302,768 | +0.03(+0.40%) |
Jan 22, 2021 | 7.250 | 7.646 | 7.250 | 7.530 | 191,000 | +0.14(+1.89%) |
Jan 21, 2021 | 7.740 | 7.740 | 7.350 | 7.390 | 224,139 | -0.30(-3.90%) |
Jan 20, 2021 | 7.830 | 7.940 | 7.570 | 7.690 | 183,885 | -0.11(-1.41%) |
Jan 19, 2021 | 7.620 | 8.280 | 7.490 | 7.800 | 684,868 | +0.37(+4.98%) |
Jan 15, 2021 | 7.970 | 8.050 | 7.300 | 7.430 | 573,300 | -0.97(-11.55%) |
Jan 14, 2021 | 7.480 | 8.850 | 7.410 | 8.400 | 921,950 | +1.00(+13.51%) |
Jan 13, 2021 | 7.560 | 7.590 | 7.223 | 7.400 | 136,819 | -0.08(-1.07%) |
Jan 12, 2021 | 7.200 | 7.800 | 7.100 | 7.480 | 378,747 | +0.36(+5.06%) |
Jan 11, 2021 | 6.970 | 7.280 | 6.750 | 7.120 | 245,071 | +0.05(+0.71%) |
Jan 08, 2021 | 6.950 | 7.380 | 6.730 | 7.070 | 467,100 | +0.22(+3.21%) |
Jan 07, 2021 | 7.170 | 7.170 | 6.690 | 6.850 | 408,589 | -0.54(-7.31%) |
Jan 06, 2021 | 6.720 | 7.550 | 6.610 | 7.390 | 1,569,258 | +0.82(+12.48%) |
Jan 05, 2021 | 6.560 | 6.680 | 6.390 | 6.570 | 136,861 | +0.08(+1.23%) |
Jan 04, 2021 | 6.540 | 6.540 | 6.300 | 6.490 | 74,589 | +0.00(+0.00%) |
Dec 31, 2020 | 6.490 | 6.490 | 6.490 | 81,150 | -0.13(-1.96%) | |
Dec 30, 2020 | 6.700 | 6.740 | 6.570 | 6.620 | 81,150 | -0.03(-0.45%) |
Dec 29, 2020 | 6.700 | 6.730 | 6.480 | 6.650 | 126,132 | +0.03(+0.45%) |
Dec 28, 2020 | 6.680 | 6.700 | 6.550 | 6.620 | 116,328 | -0.05(-0.75%) |
Dec 24, 2020 | 6.680 | 6.780 | 6.570 | 6.670 | 87,400 | -0.01(-0.15%) |
Dec 23, 2020 | 6.550 | 6.840 | 6.460 | 6.680 | 192,319 | +0.17(+2.61%) |
Dec 22, 2020 | 6.630 | 6.630 | 6.430 | 6.510 | 114,182 | -0.04(-0.61%) |
Dec 21, 2020 | 6.580 | 6.700 | 6.490 | 6.550 | 72,967 | +0.02(+0.31%) |
Dec 18, 2020 | 6.520 | 6.600 | 6.430 | 6.530 | 123,500 | -0.03(-0.46%) |
Dec 17, 2020 | 6.550 | 6.600 | 6.410 | 6.560 | 136,743 | +0.03(+0.46%) |
Dec 16, 2020 | 6.670 | 6.720 | 6.460 | 6.530 | 216,177 | -0.16(-2.39%) |
Dec 15, 2020 | 6.450 | 7.500 | 6.390 | 6.690 | 1,730,258 | +0.35(+5.52%) |
Dec 14, 2020 | 6.580 | 6.620 | 6.260 | 6.340 | 193,210 | -0.12(-1.86%) |
Dec 11, 2020 | 6.670 | 6.760 | 6.360 | 6.460 | 175,000 | -0.17(-2.56%) |
Dec 10, 2020 | 6.700 | 6.770 | 6.540 | 6.630 | 115,339 | -0.13(-1.92%) |
Dec 09, 2020 | 6.960 | 7.100 | 6.560 | 6.760 | 218,218 | -0.22(-3.15%) |
Dec 08, 2020 | 7.000 | 7.100 | 6.900 | 6.980 | 129,998 | -0.13(-1.83%) |
Dec 07, 2020 | 7.090 | 7.300 | 6.850 | 7.110 | 219,521 | +0.03(+0.42%) |
Dec 04, 2020 | 7.070 | 7.300 | 6.980 | 7.080 | 114,500 | +0.01(+0.14%) |
Dec 03, 2020 | 7.040 | 7.170 | 6.870 | 7.070 | 137,590 | -0.03(-0.42%) |
Dec 02, 2020 | 7.110 | 8.200 | 6.960 | 7.100 | 1,888,093 | -0.10(-1.39%) |
Dec 01, 2020 | 7.240 | 7.400 | 7.100 | 7.200 | 223,856 | +0.01(+0.14%) |
Nov 30, 2020 | 7.110 | 7.330 | 6.840 | 7.190 | 259,239 | +0.11(+1.55%) |
Nov 27, 2020 | 7.340 | 7.440 | 7.080 | 7.080 | 189,500 | -0.27(-3.67%) |
Nov 25, 2020 | 6.860 | 7.450 | 6.770 | 7.350 | 401,700 | +0.38(+5.45%) |
Nov 24, 2020 | 6.880 | 7.130 | 6.670 | 6.970 | 389,326 | +0.20(+2.95%) |
Nov 23, 2020 | 6.630 | 6.900 | 6.460 | 6.770 | 461,994 | +0.09(+1.35%) |
Nov 20, 2020 | 6.540 | 6.690 | 6.402 | 6.680 | 140,700 | +0.08(+1.21%) |
Nov 19, 2020 | 6.590 | 6.690 | 6.480 | 6.600 | 125,830 | +0.03(+0.46%) |
Nov 18, 2020 | 6.820 | 6.890 | 6.510 | 6.570 | 302,361 | -0.12(-1.79%) |
Nov 17, 2020 | 6.390 | 6.770 | 6.170 | 6.690 | 546,497 | +0.11(+1.67%) |
Nov 16, 2020 | 6.560 | 6.600 | 6.400 | 6.580 | 109,337 | +0.03(+0.46%) |
Nov 13, 2020 | 6.700 | 6.770 | 6.270 | 6.550 | 139,200 | -0.12(-1.80%) |
Nov 12, 2020 | 6.680 | 6.760 | 6.520 | 6.670 | 147,852 | -0.13(-1.91%) |
Nov 11, 2020 | 6.900 | 6.900 | 6.630 | 6.800 | 96,208 | -0.09(-1.31%) |
Nov 10, 2020 | 7.100 | 7.140 | 6.850 | 6.890 | 137,669 | -0.30(-4.17%) |
Nov 09, 2020 | 7.010 | 7.270 | 6.840 | 7.190 | 378,406 | +0.32(+4.66%) |
Nov 06, 2020 | 6.740 | 7.020 | 6.710 | 6.870 | 208,100 | +0.15(+2.23%) |
Nov 05, 2020 | 6.730 | 6.790 | 6.600 | 6.720 | 157,411 | +0.09(+1.36%) |
Nov 04, 2020 | 6.870 | 6.920 | 6.550 | 6.630 | 288,359 | -0.33(-4.74%) |
Nov 03, 2020 | 6.880 | 7.090 | 6.620 | 6.960 | 288,070 | +0.11(+1.61%) |