Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.944 | 6.952 | 6.794 | 6.813 | 6,208,007 | -0.19(-2.65%) |
Jan 28, 2021 | 6.890 | 7.022 | 6.875 | 6.998 | 5,911,263 | +0.25(+3.78%) |
Jan 27, 2021 | 6.844 | 6.852 | 6.686 | 6.744 | 7,803,831 | -0.36(-5.01%) |
Jan 26, 2021 | 7.060 | 7.130 | 7.045 | 7.099 | 3,850,590 | +0.19(+2.68%) |
Jan 25, 2021 | 6.937 | 6.968 | 6.836 | 6.913 | 4,754,315 | -0.32(-4.38%) |
Jan 22, 2021 | 7.199 | 7.253 | 7.161 | 7.230 | 4,123,741 | -0.08(-1.06%) |
Jan 21, 2021 | 7.408 | 7.416 | 7.284 | 7.307 | 3,593,365 | -0.02(-0.32%) |
Jan 20, 2021 | 7.315 | 7.331 | 7.261 | 7.331 | 4,280,022 | +0.12(+1.71%) |
Jan 19, 2021 | 7.354 | 7.361 | 7.207 | 7.207 | 4,703,550 | -0.10(-1.37%) |
Jan 15, 2021 | 7.385 | 7.416 | 7.253 | 7.307 | 6,271,441 | -0.06(-0.84%) |
Jan 14, 2021 | 7.369 | 7.408 | 7.323 | 7.369 | 4,740,375 | -0.04(-0.52%) |
Jan 13, 2021 | 7.385 | 7.446 | 7.369 | 7.408 | 5,039,189 | -0.13(-1.74%) |
Jan 12, 2021 | 7.524 | 7.555 | 7.493 | 7.539 | 5,789,041 | -0.02(-0.20%) |
Jan 11, 2021 | 7.493 | 7.585 | 7.470 | 7.555 | 4,745,134 | -0.29(-3.74%) |
Jan 08, 2021 | 7.894 | 7.910 | 7.740 | 7.848 | 4,564,544 | +0.00(+0.00%) |
Jan 07, 2021 | 7.879 | 7.949 | 7.848 | 7.848 | 6,092,514 | +0.00(+0.00%) |
Jan 06, 2021 | 7.709 | 7.864 | 7.686 | 7.848 | 10,830,020 | +0.56(+7.63%) |
Jan 05, 2021 | 7.192 | 7.323 | 7.168 | 7.292 | 4,339,330 | +0.13(+1.83%) |
Jan 04, 2021 | 7.284 | 7.307 | 7.107 | 7.161 | 4,833,824 | -0.13(-1.80%) |
Dec 31, 2020 | 7.292 | 7.292 | 7.292 | 2,834,437 | +0.04(+0.53%) | |
Dec 30, 2020 | 7.323 | 7.369 | 7.246 | 7.253 | 2,834,437 | -0.04(-0.53%) |
Dec 29, 2020 | 7.369 | 7.389 | 7.284 | 7.292 | 3,796,513 | -0.08(-1.15%) |
Dec 28, 2020 | 7.338 | 7.431 | 7.323 | 7.377 | 2,986,619 | +0.01(+0.10%) |
Dec 24, 2020 | 7.408 | 7.431 | 7.340 | 7.369 | 1,132,753 | -0.02(-0.21%) |
Dec 23, 2020 | 7.246 | 7.408 | 7.238 | 7.385 | 4,845,301 | +0.30(+4.25%) |
Dec 22, 2020 | 7.114 | 7.153 | 7.076 | 7.083 | 2,963,144 | +0.02(+0.33%) |
Dec 21, 2020 | 6.890 | 7.098 | 6.848 | 7.060 | 7,100,258 | -0.32(-4.39%) |
Dec 18, 2020 | 7.470 | 7.493 | 7.369 | 7.385 | 4,655,552 | -0.08(-1.14%) |
Dec 17, 2020 | 7.516 | 7.520 | 7.454 | 7.470 | 3,648,793 | +0.02(+0.21%) |
Dec 16, 2020 | 7.470 | 7.477 | 7.385 | 7.454 | 4,846,690 | -0.08(-1.13%) |
Dec 15, 2020 | 7.524 | 7.632 | 7.470 | 7.539 | 6,581,084 | +0.16(+2.20%) |
Dec 14, 2020 | 7.470 | 7.516 | 7.361 | 7.377 | 5,620,851 | +0.02(+0.32%) |
Dec 11, 2020 | 7.385 | 7.421 | 7.338 | 7.354 | 3,891,623 | -0.19(-2.56%) |
Dec 10, 2020 | 7.501 | 7.585 | 7.497 | 7.547 | 5,338,309 | -0.20(-2.59%) |
Dec 09, 2020 | 7.825 | 7.840 | 7.678 | 7.748 | 4,492,660 | +0.07(+0.91%) |
Dec 08, 2020 | 7.701 | 7.763 | 7.663 | 7.678 | 3,493,642 | +0.03(+0.40%) |
Dec 07, 2020 | 7.686 | 7.705 | 7.593 | 7.647 | 3,835,608 | -0.15(-1.98%) |
Dec 04, 2020 | 7.871 | 7.928 | 7.775 | 7.802 | 6,696,580 | +0.08(+1.00%) |
Dec 03, 2020 | 7.786 | 7.840 | 7.697 | 7.725 | 4,309,820 | -0.08(-1.09%) |
Dec 02, 2020 | 7.663 | 7.833 | 7.640 | 7.810 | 4,509,116 | +0.10(+1.30%) |
Dec 01, 2020 | 7.632 | 7.755 | 7.632 | 7.709 | 5,651,768 | +0.25(+3.42%) |
Nov 30, 2020 | 7.678 | 7.686 | 7.454 | 7.454 | 7,281,540 | -0.29(-3.69%) |
Nov 27, 2020 | 7.717 | 7.791 | 7.709 | 7.740 | 3,643,194 | +0.08(+1.11%) |
Nov 25, 2020 | 7.640 | 7.686 | 7.565 | 7.655 | 8,020,542 | -0.25(-3.22%) |
Nov 24, 2020 | 7.725 | 7.918 | 7.709 | 7.910 | 8,796,058 | +0.68(+9.40%) |
Nov 23, 2020 | 7.238 | 7.269 | 7.184 | 7.230 | 4,378,345 | +0.17(+2.41%) |
Nov 20, 2020 | 7.060 | 7.099 | 6.998 | 7.060 | 3,160,447 | -0.01(-0.11%) |
Nov 19, 2020 | 6.983 | 7.076 | 6.944 | 7.068 | 4,506,838 | +0.06(+0.88%) |
Nov 18, 2020 | 7.053 | 7.145 | 7.006 | 7.006 | 5,239,301 | -0.05(-0.66%) |
Nov 17, 2020 | 6.937 | 7.053 | 6.898 | 7.053 | 6,059,346 | +0.17(+2.47%) |
Nov 16, 2020 | 6.921 | 6.937 | 6.813 | 6.883 | 8,360,066 | +0.07(+1.02%) |
Nov 13, 2020 | 6.689 | 6.821 | 6.689 | 6.813 | 6,728,038 | +0.23(+3.52%) |
Nov 12, 2020 | 6.612 | 6.736 | 6.550 | 6.581 | 12,465,364 | +0.02(+0.35%) |
Nov 11, 2020 | 6.589 | 6.628 | 6.520 | 6.558 | 5,594,094 | -0.20(-2.97%) |
Nov 10, 2020 | 6.689 | 6.782 | 6.612 | 6.759 | 9,519,571 | +0.36(+5.55%) |
Nov 09, 2020 | 6.249 | 6.427 | 6.118 | 6.404 | 14,530,375 | +0.89(+16.11%) |
Nov 06, 2020 | 5.593 | 5.623 | 5.500 | 5.515 | 6,769,724 | +0.02(+0.28%) |
Nov 05, 2020 | 5.454 | 5.554 | 5.436 | 5.500 | 8,493,873 | -0.19(-3.26%) |
Nov 04, 2020 | 5.755 | 5.801 | 5.685 | 5.685 | 7,149,564 | -0.19(-3.29%) |
Nov 03, 2020 | 5.763 | 5.909 | 5.751 | 5.878 | 6,905,600 | +0.35(+6.28%) |