Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.682 | 7.118 | 6.669 | 6.810 | 1,957,341 | +0.26(+4.02%) |
Jan 28, 2021 | 6.592 | 6.682 | 6.444 | 6.547 | 1,354,078 | -0.08(-1.26%) |
Jan 27, 2021 | 6.611 | 6.868 | 6.572 | 6.630 | 1,756,732 | -0.17(-2.46%) |
Jan 26, 2021 | 6.797 | 6.977 | 6.649 | 6.797 | 1,951,059 | -0.17(-2.40%) |
Jan 25, 2021 | 7.060 | 7.311 | 6.855 | 6.964 | 1,639,801 | -0.35(-4.82%) |
Jan 22, 2021 | 6.996 | 7.349 | 6.810 | 7.317 | 1,578,898 | +0.15(+2.06%) |
Jan 21, 2021 | 7.317 | 7.355 | 6.778 | 7.169 | 2,010,907 | -0.20(-2.74%) |
Jan 20, 2021 | 7.574 | 7.612 | 7.160 | 7.372 | 1,154,658 | -0.18(-2.34%) |
Jan 19, 2021 | 7.587 | 7.708 | 7.375 | 7.548 | 1,445,285 | +0.17(+2.35%) |
Jan 15, 2021 | 7.830 | 7.843 | 7.259 | 7.375 | 1,696,372 | -0.35(-4.49%) |
Jan 14, 2021 | 7.163 | 7.824 | 7.124 | 7.721 | 2,598,870 | +0.60(+8.48%) |
Jan 13, 2021 | 7.291 | 7.304 | 6.906 | 7.118 | 1,729,081 | -0.24(-3.31%) |
Jan 12, 2021 | 7.041 | 7.375 | 7.009 | 7.362 | 1,580,147 | +0.28(+3.99%) |
Jan 11, 2021 | 7.060 | 7.157 | 6.855 | 7.080 | 1,677,444 | -0.03(-0.45%) |
Jan 08, 2021 | 6.515 | 7.169 | 6.502 | 7.112 | 2,870,029 | +0.82(+12.95%) |
Jan 07, 2021 | 6.097 | 6.508 | 6.059 | 6.296 | 2,028,187 | +0.33(+5.48%) |
Jan 06, 2021 | 5.956 | 6.123 | 5.783 | 5.969 | 1,617,700 | -0.04(-0.75%) |
Jan 05, 2021 | 5.700 | 6.046 | 5.700 | 6.014 | 1,500,510 | +0.33(+5.82%) |
Jan 04, 2021 | 5.777 | 5.883 | 5.558 | 5.683 | 1,021,051 | +0.02(+0.28%) |
Dec 31, 2020 | 5.667 | 5.667 | 5.667 | 619,208 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.417 | 5.545 | 5.411 | 5.513 | 619,208 | +0.10(+1.90%) |
Dec 29, 2020 | 5.539 | 5.539 | 5.289 | 5.411 | 643,742 | -0.01(-0.12%) |
Dec 28, 2020 | 5.623 | 5.655 | 5.359 | 5.417 | 1,057,833 | -0.19(-3.43%) |
Dec 24, 2020 | 5.757 | 5.777 | 5.545 | 5.610 | 628,505 | +0.01(+0.11%) |
Dec 23, 2020 | 5.982 | 5.982 | 5.533 | 5.603 | 1,882,035 | -0.15(-2.57%) |
Dec 22, 2020 | 5.655 | 5.976 | 5.655 | 5.751 | 2,564,153 | +0.26(+4.80%) |
Dec 21, 2020 | 5.353 | 5.597 | 5.237 | 5.488 | 2,513,124 | +0.15(+2.89%) |
Dec 18, 2020 | 5.295 | 5.494 | 5.210 | 5.334 | 1,291,599 | +0.17(+3.36%) |
Dec 17, 2020 | 5.026 | 5.276 | 4.974 | 5.160 | 958,260 | +0.19(+3.74%) |
Dec 16, 2020 | 5.006 | 5.058 | 4.891 | 4.974 | 483,687 | +0.03(+0.52%) |
Dec 15, 2020 | 4.974 | 5.026 | 4.846 | 4.949 | 875,503 | +0.04(+0.78%) |
Dec 14, 2020 | 5.135 | 5.167 | 4.878 | 4.910 | 1,185,988 | -0.18(-3.53%) |
Dec 11, 2020 | 5.205 | 5.244 | 5.064 | 5.090 | 628,972 | -0.19(-3.53%) |
Dec 10, 2020 | 5.135 | 5.302 | 5.077 | 5.276 | 1,019,747 | +0.17(+3.40%) |
Dec 09, 2020 | 5.205 | 5.295 | 4.981 | 5.103 | 1,887,716 | -0.13(-2.45%) |
Dec 08, 2020 | 5.270 | 5.520 | 5.199 | 5.231 | 1,416,983 | -0.05(-0.97%) |
Dec 07, 2020 | 5.603 | 5.648 | 5.231 | 5.282 | 1,669,972 | -0.29(-5.18%) |
Dec 04, 2020 | 5.391 | 5.655 | 5.372 | 5.571 | 1,580,456 | +0.28(+5.21%) |
Dec 03, 2020 | 5.205 | 5.398 | 5.205 | 5.295 | 1,226,706 | +0.09(+1.73%) |
Dec 02, 2020 | 5.225 | 5.295 | 5.051 | 5.205 | 2,234,380 | +0.10(+2.01%) |
Dec 01, 2020 | 5.732 | 5.732 | 5.071 | 5.103 | 3,486,153 | -0.17(-3.17%) |
Nov 30, 2020 | 5.424 | 5.712 | 5.173 | 5.270 | 4,425,568 | +0.33(+6.62%) |
Nov 27, 2020 | 4.750 | 5.006 | 4.692 | 4.942 | 819,363 | +0.19(+4.05%) |
Nov 25, 2020 | 4.782 | 4.795 | 4.653 | 4.750 | 456,811 | +0.00(+0.00%) |
Nov 24, 2020 | 4.916 | 4.942 | 4.711 | 4.750 | 981,467 | -0.15(-3.14%) |
Nov 23, 2020 | 4.531 | 4.968 | 4.499 | 4.904 | 2,078,771 | +0.42(+9.30%) |
Nov 20, 2020 | 4.551 | 4.563 | 4.461 | 4.486 | 420,821 | -0.06(-1.41%) |
Nov 19, 2020 | 4.519 | 4.570 | 4.429 | 4.551 | 670,453 | +0.00(+0.00%) |
Nov 18, 2020 | 4.409 | 4.583 | 4.409 | 4.551 | 1,613,504 | +0.12(+2.75%) |
Nov 17, 2020 | 4.563 | 4.634 | 4.365 | 4.429 | 988,386 | -0.22(-4.83%) |
Nov 16, 2020 | 4.641 | 4.660 | 4.519 | 4.653 | 1,283,475 | +0.15(+3.42%) |
Nov 13, 2020 | 4.551 | 4.657 | 4.474 | 4.499 | 633,335 | -0.05(-1.13%) |
Nov 12, 2020 | 4.551 | 4.596 | 4.506 | 4.551 | 667,385 | +0.06(+1.29%) |
Nov 11, 2020 | 4.531 | 4.621 | 4.442 | 4.493 | 825,305 | -0.02(-0.43%) |
Nov 10, 2020 | 4.493 | 4.531 | 4.384 | 4.512 | 493,270 | +0.04(+0.86%) |
Nov 09, 2020 | 4.486 | 4.551 | 4.384 | 4.474 | 849,883 | +0.23(+5.45%) |
Nov 06, 2020 | 4.172 | 4.281 | 4.153 | 4.243 | 529,415 | +0.17(+4.09%) |
Nov 05, 2020 | 4.076 | 4.191 | 4.044 | 4.076 | 900,554 | +0.10(+2.42%) |
Nov 04, 2020 | 3.986 | 4.076 | 3.928 | 3.979 | 537,866 | +0.00(+0.00%) |
Nov 03, 2020 | 4.044 | 4.044 | 3.967 | 3.979 | 551,754 | +0.03(+0.65%) |