Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.315 | 7.315 | 6.900 | 6.900 | 12,100 | -0.56(-7.51%) |
Jan 28, 2021 | 7.480 | 7.480 | 7.340 | 7.460 | 8,769 | +0.02(+0.27%) |
Jan 27, 2021 | 7.470 | 7.510 | 7.400 | 7.440 | 12,558 | -0.03(-0.40%) |
Jan 26, 2021 | 7.490 | 7.510 | 7.385 | 7.470 | 12,533 | +0.01(+0.13%) |
Jan 25, 2021 | 7.390 | 7.460 | 7.250 | 7.460 | 26,743 | +0.21(+2.83%) |
Jan 22, 2021 | 7.290 | 7.350 | 7.194 | 7.255 | 14,600 | -0.03(-0.34%) |
Jan 21, 2021 | 7.240 | 7.300 | 7.100 | 7.280 | 14,545 | +0.18(+2.54%) |
Jan 20, 2021 | 7.190 | 7.200 | 7.100 | 7.100 | 7,400 | -0.05(-0.70%) |
Jan 19, 2021 | 7.190 | 7.190 | 6.910 | 7.150 | 11,767 | -0.04(-0.56%) |
Jan 15, 2021 | 7.190 | 7.190 | 7.020 | 7.190 | 12,000 | +0.01(+0.14%) |
Jan 14, 2021 | 6.840 | 7.300 | 6.775 | 7.180 | 28,535 | +0.38(+5.59%) |
Jan 13, 2021 | 6.490 | 6.850 | 6.490 | 6.800 | 35,635 | +0.38(+5.92%) |
Jan 12, 2021 | 6.310 | 6.510 | 6.310 | 6.420 | 8,075 | +0.01(+0.16%) |
Jan 11, 2021 | 6.510 | 6.577 | 6.410 | 6.410 | 8,480 | -0.09(-1.38%) |
Jan 08, 2021 | 6.520 | 6.580 | 6.280 | 6.500 | 31,300 | +0.03(+0.51%) |
Jan 07, 2021 | 6.400 | 6.550 | 6.330 | 6.467 | 31,815 | +0.15(+2.32%) |
Jan 06, 2021 | 5.940 | 6.450 | 5.940 | 6.320 | 131,811 | +0.53(+9.15%) |
Jan 05, 2021 | 5.700 | 5.790 | 5.500 | 5.790 | 9,125 | +0.09(+1.58%) |
Jan 04, 2021 | 5.610 | 5.800 | 5.550 | 5.700 | 15,329 | +0.20(+3.65%) |
Dec 31, 2020 | 5.499 | 5.499 | 5.499 | 36,679 | -0.04(-0.73%) | |
Dec 30, 2020 | 5.900 | 5.900 | 5.490 | 5.540 | 36,679 | -0.34(-5.78%) |
Dec 29, 2020 | 5.890 | 5.900 | 5.710 | 5.880 | 9,580 | +0.03(+0.51%) |
Dec 28, 2020 | 6.030 | 6.100 | 5.850 | 5.850 | 20,642 | -0.18(-2.91%) |
Dec 24, 2020 | 5.650 | 6.025 | 5.650 | 6.025 | 9,300 | +0.33(+5.71%) |
Dec 23, 2020 | 5.700 | 5.760 | 5.650 | 5.700 | 14,487 | -0.07(-1.21%) |
Dec 22, 2020 | 5.862 | 5.908 | 5.700 | 5.770 | 11,534 | -0.05(-0.86%) |
Dec 21, 2020 | 5.860 | 5.960 | 5.760 | 5.820 | 17,758 | -0.04(-0.68%) |
Dec 18, 2020 | 6.380 | 6.390 | 5.860 | 5.860 | 36,900 | -0.38(-6.09%) |
Dec 17, 2020 | 6.090 | 6.240 | 6.013 | 6.240 | 41,374 | +0.27(+4.52%) |
Dec 16, 2020 | 5.800 | 6.100 | 5.765 | 5.970 | 43,065 | +0.24(+4.17%) |
Dec 15, 2020 | 5.320 | 5.859 | 5.310 | 5.731 | 47,579 | +0.27(+4.96%) |
Dec 14, 2020 | 5.590 | 5.810 | 5.460 | 5.460 | 35,600 | -0.22(-3.87%) |
Dec 11, 2020 | 5.390 | 5.680 | 5.351 | 5.680 | 41,800 | +0.34(+6.37%) |
Dec 10, 2020 | 5.120 | 5.340 | 5.040 | 5.340 | 11,467 | +0.23(+4.50%) |
Dec 09, 2020 | 4.850 | 5.450 | 4.830 | 5.110 | 66,254 | +0.25(+5.14%) |
Dec 08, 2020 | 4.720 | 4.900 | 4.720 | 4.860 | 11,754 | +0.14(+2.97%) |
Dec 07, 2020 | 4.990 | 4.990 | 4.720 | 4.720 | 11,048 | -0.28(-5.60%) |
Dec 04, 2020 | 4.670 | 5.050 | 4.640 | 5.000 | 56,700 | +0.34(+7.30%) |
Dec 03, 2020 | 4.690 | 4.690 | 4.620 | 4.660 | 7,750 | +0.02(+0.43%) |
Dec 02, 2020 | 4.460 | 4.640 | 4.430 | 4.640 | 12,831 | +0.13(+2.88%) |
Dec 01, 2020 | 4.780 | 4.780 | 4.510 | 4.510 | 17,874 | -0.18(-3.84%) |
Nov 30, 2020 | 4.340 | 4.705 | 4.339 | 4.690 | 31,455 | -0.01(-0.21%) |
Nov 27, 2020 | 4.740 | 4.940 | 4.600 | 4.700 | 53,600 | +0.35(+8.01%) |
Nov 25, 2020 | 4.330 | 4.697 | 4.133 | 4.351 | 75,500 | +0.08(+1.83%) |
Nov 24, 2020 | 4.030 | 4.380 | 3.970 | 4.273 | 80,812 | +0.27(+6.82%) |
Nov 23, 2020 | 4.080 | 4.180 | 3.875 | 4.000 | 139,739 | +0.08(+2.04%) |
Nov 20, 2020 | 4.030 | 4.030 | 3.910 | 3.920 | 13,500 | -0.08(-2.00%) |
Nov 19, 2020 | 4.010 | 4.031 | 3.950 | 4.000 | 12,415 | -0.08(-1.96%) |
Nov 18, 2020 | 4.110 | 4.120 | 4.010 | 4.080 | 9,938 | -0.03(-0.73%) |
Nov 17, 2020 | 4.120 | 4.150 | 4.100 | 4.110 | 20,171 | -0.02(-0.48%) |
Nov 16, 2020 | 4.160 | 4.270 | 4.130 | 4.130 | 8,227 | -0.07(-1.67%) |
Nov 13, 2020 | 4.170 | 4.250 | 4.130 | 4.200 | 9,000 | +0.00(+0.00%) |
Nov 12, 2020 | 4.000 | 4.350 | 3.850 | 4.200 | 88,583 | +0.43(+11.41%) |
Nov 11, 2020 | 3.650 | 3.790 | 3.600 | 3.770 | 31,368 | +0.17(+4.72%) |
Nov 10, 2020 | 3.580 | 3.730 | 3.460 | 3.600 | 12,086 | +0.06(+1.70%) |
Nov 09, 2020 | 3.460 | 3.600 | 3.424 | 3.540 | 34,210 | +0.14(+4.11%) |
Nov 06, 2020 | 3.450 | 3.450 | 3.400 | 3.400 | 2,100 | -0.04(-1.16%) |
Nov 05, 2020 | 3.420 | 3.480 | 3.420 | 3.440 | 3,969 | +0.04(+1.18%) |
Nov 04, 2020 | 3.415 | 3.415 | 3.351 | 3.400 | 1,167 | -0.04(-1.02%) |
Nov 03, 2020 | 3.480 | 3.480 | 3.390 | 3.435 | 12,731 | -0.01(-0.17%) |