Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.460 | 8.870 | 7.764 | 8.041 | 788,049 | -0.32(-3.84%) |
Jan 28, 2021 | 8.380 | 8.701 | 8.068 | 8.362 | 697,186 | +0.11(+1.30%) |
Jan 27, 2021 | 7.175 | 8.889 | 7.050 | 8.255 | 1,327,808 | +0.98(+13.50%) |
Jan 26, 2021 | 7.443 | 7.568 | 7.202 | 7.274 | 269,649 | -0.04(-0.49%) |
Jan 25, 2021 | 7.175 | 7.506 | 6.961 | 7.309 | 216,393 | +0.09(+1.24%) |
Jan 22, 2021 | 6.925 | 7.229 | 6.738 | 7.220 | 321,472 | +0.09(+1.25%) |
Jan 21, 2021 | 7.381 | 7.381 | 6.939 | 7.131 | 353,997 | -0.24(-3.27%) |
Jan 20, 2021 | 7.702 | 7.720 | 7.274 | 7.372 | 333,720 | -0.27(-3.50%) |
Jan 19, 2021 | 7.497 | 7.657 | 7.184 | 7.639 | 493,321 | +0.35(+4.77%) |
Jan 15, 2021 | 7.282 | 7.506 | 7.006 | 7.291 | 446,520 | -0.14(-1.92%) |
Jan 14, 2021 | 6.676 | 7.449 | 6.649 | 7.434 | 690,458 | +0.82(+12.42%) |
Jan 13, 2021 | 6.854 | 7.050 | 6.515 | 6.613 | 422,763 | -0.10(-1.46%) |
Jan 12, 2021 | 6.229 | 6.720 | 6.212 | 6.711 | 393,270 | +0.59(+9.62%) |
Jan 11, 2021 | 6.060 | 6.247 | 5.837 | 6.122 | 488,248 | +0.09(+1.48%) |
Jan 08, 2021 | 6.328 | 6.345 | 5.997 | 6.033 | 393,184 | -0.23(-3.70%) |
Jan 07, 2021 | 6.444 | 6.595 | 6.247 | 6.265 | 371,624 | -0.15(-2.36%) |
Jan 06, 2021 | 6.328 | 6.640 | 6.256 | 6.417 | 593,380 | +0.21(+3.45%) |
Jan 05, 2021 | 5.944 | 6.408 | 5.944 | 6.203 | 367,337 | +0.26(+4.35%) |
Jan 04, 2021 | 6.203 | 6.247 | 5.855 | 5.944 | 289,769 | -0.17(-2.77%) |
Dec 31, 2020 | 6.113 | 6.113 | 6.113 | 400,057 | -0.06(-1.01%) | |
Dec 30, 2020 | 6.229 | 6.363 | 6.015 | 6.176 | 400,057 | -0.04(-0.72%) |
Dec 29, 2020 | 6.122 | 6.292 | 6.015 | 6.220 | 505,533 | +0.10(+1.60%) |
Dec 28, 2020 | 6.506 | 6.684 | 6.104 | 6.122 | 499,660 | -0.37(-5.64%) |
Dec 24, 2020 | 6.783 | 6.783 | 6.399 | 6.488 | 212,895 | -0.29(-4.34%) |
Dec 23, 2020 | 6.524 | 6.872 | 6.470 | 6.783 | 318,960 | +0.30(+4.68%) |
Dec 22, 2020 | 6.452 | 6.586 | 6.345 | 6.479 | 359,296 | -0.03(-0.41%) |
Dec 21, 2020 | 6.131 | 6.515 | 6.069 | 6.506 | 421,875 | +0.13(+2.10%) |
Dec 18, 2020 | 6.542 | 6.676 | 6.229 | 6.372 | 1,100,893 | -0.20(-2.99%) |
Dec 17, 2020 | 6.836 | 6.839 | 6.444 | 6.568 | 490,426 | -0.24(-3.54%) |
Dec 16, 2020 | 6.890 | 7.037 | 6.667 | 6.809 | 402,659 | -0.07(-1.04%) |
Dec 15, 2020 | 6.899 | 6.979 | 6.693 | 6.881 | 452,711 | +0.05(+0.78%) |
Dec 14, 2020 | 7.595 | 7.729 | 6.827 | 6.827 | 623,283 | -0.55(-7.50%) |
Dec 11, 2020 | 7.747 | 7.836 | 7.247 | 7.381 | 661,096 | -0.46(-5.92%) |
Dec 10, 2020 | 7.372 | 7.916 | 7.309 | 7.845 | 936,824 | +0.44(+5.90%) |
Dec 09, 2020 | 8.032 | 8.523 | 7.149 | 7.407 | 1,304,854 | -0.38(-4.93%) |
Dec 08, 2020 | 6.631 | 7.809 | 6.631 | 7.791 | 1,250,566 | +1.37(+21.42%) |
Dec 07, 2020 | 6.426 | 6.497 | 6.149 | 6.417 | 448,439 | -0.05(-0.83%) |
Dec 04, 2020 | 6.381 | 6.667 | 6.220 | 6.470 | 590,616 | +0.34(+5.53%) |
Dec 03, 2020 | 5.837 | 6.488 | 5.756 | 6.131 | 790,783 | +0.40(+7.01%) |
Dec 02, 2020 | 5.435 | 5.792 | 5.337 | 5.730 | 429,804 | +0.29(+5.25%) |
Dec 01, 2020 | 5.551 | 5.837 | 5.355 | 5.444 | 347,138 | +0.13(+2.52%) |
Nov 30, 2020 | 5.783 | 5.855 | 5.248 | 5.310 | 1,034,084 | -0.43(-7.47%) |
Nov 27, 2020 | 6.140 | 6.158 | 5.622 | 5.739 | 413,017 | -0.41(-6.68%) |
Nov 25, 2020 | 6.247 | 6.301 | 5.846 | 6.149 | 538,737 | -0.11(-1.71%) |
Nov 24, 2020 | 5.453 | 6.676 | 5.417 | 6.256 | 1,315,658 | +1.24(+24.73%) |
Nov 23, 2020 | 4.730 | 5.060 | 4.730 | 5.016 | 540,980 | +0.32(+6.84%) |
Nov 20, 2020 | 4.882 | 4.891 | 4.516 | 4.694 | 439,012 | -0.23(-4.71%) |
Nov 19, 2020 | 4.409 | 4.935 | 4.284 | 4.926 | 480,720 | +0.51(+11.52%) |
Nov 18, 2020 | 4.596 | 4.784 | 4.373 | 4.418 | 332,377 | -0.07(-1.59%) |
Nov 17, 2020 | 4.436 | 4.569 | 4.266 | 4.489 | 251,558 | -0.06(-1.37%) |
Nov 16, 2020 | 4.462 | 4.784 | 4.382 | 4.552 | 424,417 | +0.31(+7.37%) |
Nov 13, 2020 | 3.909 | 4.239 | 3.820 | 4.239 | 370,662 | +0.46(+12.29%) |
Nov 12, 2020 | 3.987 | 4.040 | 3.757 | 3.775 | 450,357 | -0.33(-7.96%) |
Nov 11, 2020 | 4.745 | 4.745 | 4.022 | 4.101 | 711,839 | -0.31(-7.00%) |
Nov 10, 2020 | 3.837 | 4.419 | 3.766 | 4.410 | 583,490 | +0.64(+17.10%) |
Nov 09, 2020 | 3.669 | 3.969 | 3.608 | 3.766 | 1,196,243 | +0.56(+17.31%) |
Nov 06, 2020 | 3.493 | 3.660 | 3.136 | 3.211 | 860,740 | -0.27(-7.85%) |
Nov 05, 2020 | 3.943 | 4.004 | 3.431 | 3.484 | 1,820,710 | -0.60(-14.69%) |
Nov 04, 2020 | 4.410 | 4.410 | 3.987 | 4.084 | 335,109 | -0.28(-6.46%) |
Nov 03, 2020 | 4.295 | 4.763 | 4.217 | 4.366 | 629,210 | +0.19(+4.43%) |