Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 08, 2021 | 6.030 | 6.030 | 6.030 | 0 | +0.56(+10.24%) | |
Jan 07, 2021 | 5.500 | 5.600 | 5.300 | 5.470 | 3,041,873 | -0.68(-11.06%) |
Jan 06, 2021 | 6.040 | 6.370 | 5.880 | 6.150 | 4,882,753 | +0.00(+0.00%) |
Jan 05, 2021 | 6.440 | 6.500 | 6.070 | 6.150 | 4,036,186 | +0.65(+11.82%) |
Jan 04, 2021 | 5.450 | 5.665 | 5.330 | 5.500 | 10,479,716 | -0.18(-3.17%) |
Dec 31, 2020 | 5.680 | 5.680 | 5.680 | 531,430 | -0.09(-1.56%) | |
Dec 30, 2020 | 5.820 | 5.820 | 5.740 | 5.770 | 531,430 | -0.14(-2.37%) |
Dec 29, 2020 | 5.920 | 5.940 | 5.885 | 5.910 | 551,842 | -0.02(-0.34%) |
Dec 28, 2020 | 5.930 | 5.980 | 5.900 | 5.930 | 560,703 | +0.23(+4.04%) |
Dec 24, 2020 | 5.720 | 5.750 | 5.670 | 5.700 | 357,100 | +0.09(+1.60%) |
Dec 23, 2020 | 5.630 | 5.660 | 5.600 | 5.610 | 335,045 | -0.09(-1.58%) |
Dec 22, 2020 | 5.680 | 5.720 | 5.652 | 5.700 | 295,803 | +0.04(+0.71%) |
Dec 21, 2020 | 5.650 | 5.700 | 5.630 | 5.660 | 535,408 | -0.16(-2.75%) |
Dec 18, 2020 | 5.810 | 5.860 | 5.810 | 5.820 | 881,500 | +0.13(+2.28%) |
Dec 17, 2020 | 5.670 | 5.710 | 5.620 | 5.690 | 346,133 | +0.09(+1.61%) |
Dec 16, 2020 | 5.620 | 5.670 | 5.570 | 5.600 | 909,866 | +0.04(+0.72%) |
Dec 15, 2020 | 5.570 | 5.600 | 5.550 | 5.560 | 419,166 | -0.03(-0.54%) |
Dec 14, 2020 | 5.600 | 5.630 | 5.530 | 5.590 | 757,693 | +0.04(+0.72%) |
Dec 11, 2020 | 5.600 | 5.610 | 5.550 | 5.550 | 456,400 | -0.10(-1.77%) |
Dec 10, 2020 | 5.660 | 5.700 | 5.650 | 5.650 | 397,177 | -0.06(-1.05%) |
Dec 09, 2020 | 5.710 | 5.750 | 5.680 | 5.710 | 448,978 | -0.09(-1.55%) |
Dec 08, 2020 | 5.820 | 5.840 | 5.767 | 5.800 | 534,572 | -0.07(-1.19%) |
Dec 07, 2020 | 5.890 | 5.890 | 5.840 | 5.870 | 403,154 | -0.06(-1.01%) |
Dec 04, 2020 | 5.910 | 5.950 | 5.900 | 5.930 | 487,100 | -0.08(-1.33%) |
Dec 03, 2020 | 6.000 | 6.030 | 5.980 | 6.010 | 420,865 | +0.01(+0.17%) |
Dec 02, 2020 | 6.000 | 6.060 | 5.980 | 6.000 | 621,112 | +0.03(+0.50%) |
Dec 01, 2020 | 6.030 | 6.030 | 5.960 | 5.970 | 386,717 | -0.04(-0.67%) |
Nov 30, 2020 | 6.100 | 6.110 | 6.010 | 6.010 | 527,800 | -0.22(-3.53%) |
Nov 27, 2020 | 6.230 | 6.250 | 6.220 | 6.230 | 203,000 | +0.00(+0.00%) |
Nov 25, 2020 | 6.230 | 6.280 | 6.230 | 6.230 | 348,800 | -0.06(-0.95%) |
Nov 24, 2020 | 6.160 | 6.320 | 6.150 | 6.290 | 616,299 | +0.18(+2.95%) |
Nov 23, 2020 | 6.180 | 6.180 | 6.110 | 6.110 | 405,255 | -0.07(-1.13%) |
Nov 20, 2020 | 6.180 | 6.190 | 6.160 | 6.180 | 281,800 | -0.05(-0.80%) |
Nov 19, 2020 | 6.190 | 6.250 | 6.190 | 6.230 | 310,149 | +0.03(+0.48%) |
Nov 18, 2020 | 6.240 | 6.270 | 6.190 | 6.200 | 295,838 | -0.03(-0.48%) |
Nov 17, 2020 | 6.260 | 6.270 | 6.220 | 6.230 | 362,307 | -0.06(-0.95%) |
Nov 16, 2020 | 6.380 | 6.380 | 6.280 | 6.290 | 373,180 | -0.11(-1.72%) |
Nov 13, 2020 | 6.400 | 6.440 | 6.380 | 6.400 | 474,200 | -0.40(-5.88%) |
Nov 12, 2020 | 6.890 | 6.900 | 6.740 | 6.800 | 510,317 | -0.34(-4.76%) |
Nov 11, 2020 | 7.120 | 7.160 | 7.092 | 7.140 | 351,320 | +0.37(+5.47%) |
Nov 10, 2020 | 6.700 | 6.810 | 6.700 | 6.770 | 285,553 | -0.05(-0.73%) |
Nov 09, 2020 | 6.790 | 6.870 | 6.770 | 6.820 | 478,579 | +0.12(+1.79%) |
Nov 06, 2020 | 6.620 | 6.710 | 6.620 | 6.700 | 304,000 | +0.08(+1.21%) |
Nov 05, 2020 | 6.620 | 6.630 | 6.550 | 6.620 | 376,235 | +0.11(+1.69%) |
Nov 04, 2020 | 6.460 | 6.510 | 6.410 | 6.510 | 404,103 | +0.17(+2.68%) |
Nov 03, 2020 | 6.330 | 6.370 | 6.330 | 6.340 | 239,876 | +0.13(+2.09%) |
Nov 02, 2020 | 6.190 | 6.210 | 6.150 | 6.210 | 238,699 | +0.02(+0.32%) |
Oct 30, 2020 | 6.190 | 6.230 | 6.130 | 6.190 | 422,600 | -0.16(-2.52%) |
Oct 29, 2020 | 6.380 | 6.410 | 6.290 | 6.350 | 988,814 | -0.21(-3.20%) |
Oct 28, 2020 | 6.610 | 6.640 | 6.530 | 6.560 | 364,994 | -0.42(-6.02%) |
Oct 27, 2020 | 6.990 | 7.010 | 6.930 | 6.980 | 202,054 | -0.09(-1.27%) |
Oct 26, 2020 | 7.090 | 7.100 | 7.010 | 7.070 | 235,384 | -0.03(-0.42%) |
Oct 23, 2020 | 7.120 | 7.150 | 7.070 | 7.100 | 306,300 | +0.18(+2.60%) |
Oct 22, 2020 | 6.870 | 6.920 | 6.810 | 6.920 | 720,129 | -0.78(-10.13%) |
Oct 21, 2020 | 7.760 | 7.870 | 7.530 | 7.700 | 679,312 | +0.77(+11.11%) |
Oct 20, 2020 | 6.920 | 6.940 | 6.900 | 6.930 | 192,154 | +0.14(+2.06%) |
Oct 19, 2020 | 6.820 | 6.840 | 6.770 | 6.790 | 257,427 | -0.03(-0.44%) |
Oct 16, 2020 | 6.910 | 6.910 | 6.810 | 6.820 | 196,900 | -0.13(-1.87%) |
Oct 15, 2020 | 6.970 | 6.970 | 6.790 | 6.950 | 805,319 | -0.09(-1.28%) |
Oct 14, 2020 | 7.100 | 7.129 | 7.040 | 7.040 | 405,715 | +0.13(+1.88%) |
Oct 13, 2020 | 6.980 | 7.000 | 6.890 | 6.910 | 412,467 | -0.07(-1.00%) |
Oct 12, 2020 | 6.980 | 7.035 | 6.950 | 6.980 | 362,181 | +0.41(+6.24%) |
Oct 09, 2020 | 6.540 | 6.600 | 6.500 | 6.570 | 367,400 | -0.12(-1.79%) |
Oct 08, 2020 | 6.670 | 6.700 | 6.620 | 6.690 | 363,718 | -0.04(-0.59%) |
Oct 07, 2020 | 6.640 | 6.740 | 6.630 | 6.730 | 338,075 | +0.18(+2.75%) |
Oct 06, 2020 | 6.540 | 6.590 | 6.520 | 6.550 | 422,754 | -0.10(-1.50%) |
Oct 05, 2020 | 6.590 | 6.650 | 6.580 | 6.650 | 221,057 | +0.06(+0.91%) |
Oct 02, 2020 | 6.550 | 6.640 | 6.520 | 6.590 | 248,000 | -0.04(-0.60%) |
Oct 01, 2020 | 6.630 | 6.660 | 6.600 | 6.630 | 139,280 | +0.09(+1.38%) |
Sep 30, 2020 | 6.610 | 6.610 | 6.530 | 6.540 | 364,573 | -0.02(-0.30%) |
Sep 29, 2020 | 6.570 | 6.580 | 6.500 | 6.560 | 253,237 | -0.09(-1.35%) |
Sep 28, 2020 | 6.650 | 6.690 | 6.590 | 6.650 | 291,271 | -0.18(-2.64%) |
Sep 25, 2020 | 6.750 | 6.840 | 6.740 | 6.830 | 156,200 | +0.06(+0.89%) |
Sep 24, 2020 | 6.750 | 6.820 | 6.720 | 6.770 | 293,662 | -0.04(-0.59%) |
Sep 23, 2020 | 6.850 | 6.860 | 6.760 | 6.810 | 393,938 | -0.12(-1.73%) |
Sep 22, 2020 | 6.960 | 6.980 | 6.915 | 6.930 | 382,225 | -0.15(-2.12%) |
Sep 21, 2020 | 7.060 | 7.090 | 7.005 | 7.080 | 269,035 | -0.24(-3.28%) |
Sep 18, 2020 | 7.370 | 7.380 | 7.320 | 7.320 | 295,500 | +0.20(+2.81%) |
Sep 17, 2020 | 7.030 | 7.130 | 7.020 | 7.120 | 249,794 | +0.04(+0.56%) |
Sep 16, 2020 | 7.150 | 7.170 | 7.080 | 7.080 | 259,541 | -0.08(-1.12%) |
Sep 15, 2020 | 7.190 | 7.190 | 7.120 | 7.160 | 299,459 | -0.16(-2.19%) |
Sep 14, 2020 | 7.280 | 7.350 | 7.270 | 7.320 | 393,897 | +0.38(+5.48%) |
Sep 11, 2020 | 6.950 | 7.015 | 6.925 | 6.940 | 364,700 | +0.02(+0.29%) |
Sep 10, 2020 | 6.930 | 7.010 | 6.920 | 6.920 | 366,406 | -0.13(-1.84%) |
Sep 09, 2020 | 7.000 | 7.085 | 6.970 | 7.050 | 385,316 | +0.18(+2.62%) |
Sep 08, 2020 | 6.790 | 6.910 | 6.790 | 6.870 | 285,759 | +0.00(+0.00%) |
Sep 04, 2020 | 6.830 | 6.870 | 6.750 | 6.870 | 546,100 | -0.01(-0.15%) |
Sep 03, 2020 | 6.900 | 6.980 | 6.850 | 6.880 | 452,125 | -0.08(-1.15%) |
Sep 02, 2020 | 7.000 | 7.020 | 6.940 | 6.960 | 293,698 | -0.21(-2.93%) |