Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.750 | 7.000 | 6.420 | 6.720 | 124,600 | -0.03(-0.44%) |
Jan 28, 2021 | 6.950 | 7.130 | 6.660 | 6.750 | 31,606 | -0.20(-2.88%) |
Jan 27, 2021 | 7.260 | 7.400 | 6.850 | 6.950 | 85,464 | -0.50(-6.71%) |
Jan 26, 2021 | 7.480 | 7.620 | 7.270 | 7.450 | 53,015 | -0.10(-1.32%) |
Jan 25, 2021 | 7.600 | 7.730 | 7.340 | 7.550 | 43,899 | -0.01(-0.13%) |
Jan 22, 2021 | 7.430 | 7.580 | 7.320 | 7.560 | 37,800 | +0.04(+0.53%) |
Jan 21, 2021 | 7.630 | 7.735 | 7.370 | 7.520 | 81,117 | -0.07(-0.92%) |
Jan 20, 2021 | 7.580 | 7.920 | 7.560 | 7.590 | 86,612 | -0.06(-0.78%) |
Jan 19, 2021 | 7.900 | 8.000 | 7.550 | 7.650 | 55,644 | -0.15(-1.92%) |
Jan 15, 2021 | 8.130 | 8.130 | 7.500 | 7.800 | 65,500 | -0.33(-4.06%) |
Jan 14, 2021 | 7.520 | 8.480 | 7.353 | 8.130 | 165,490 | +0.60(+7.97%) |
Jan 13, 2021 | 7.610 | 7.710 | 7.450 | 7.530 | 49,446 | -0.13(-1.70%) |
Jan 12, 2021 | 7.640 | 7.990 | 7.480 | 7.660 | 58,309 | +0.09(+1.19%) |
Jan 11, 2021 | 7.420 | 7.770 | 7.220 | 7.570 | 85,729 | +0.07(+0.93%) |
Jan 08, 2021 | 7.340 | 8.600 | 7.250 | 7.500 | 453,700 | +0.16(+2.18%) |
Jan 07, 2021 | 6.950 | 7.340 | 6.840 | 7.340 | 50,419 | +0.46(+6.69%) |
Jan 06, 2021 | 6.890 | 7.070 | 6.800 | 6.880 | 59,412 | -0.04(-0.58%) |
Jan 05, 2021 | 6.755 | 7.210 | 6.755 | 6.920 | 59,257 | +0.03(+0.44%) |
Jan 04, 2021 | 6.690 | 6.990 | 6.630 | 6.890 | 78,718 | +0.00(+0.00%) |
Dec 31, 2020 | 6.890 | 6.890 | 6.890 | 166,309 | -0.01(-0.14%) | |
Dec 30, 2020 | 6.640 | 7.000 | 6.450 | 6.900 | 166,309 | +0.27(+4.07%) |
Dec 29, 2020 | 6.720 | 6.990 | 6.400 | 6.630 | 82,639 | -0.08(-1.19%) |
Dec 28, 2020 | 7.150 | 7.190 | 6.710 | 6.710 | 206,706 | -0.43(-6.02%) |
Dec 24, 2020 | 7.380 | 7.490 | 7.130 | 7.140 | 110,400 | -0.26(-3.51%) |
Dec 23, 2020 | 7.310 | 7.730 | 7.240 | 7.400 | 250,002 | +0.10(+1.37%) |
Dec 22, 2020 | 7.070 | 7.490 | 7.010 | 7.300 | 234,038 | +0.28(+3.99%) |
Dec 21, 2020 | 7.040 | 7.300 | 7.000 | 7.020 | 189,457 | -0.08(-1.13%) |
Dec 18, 2020 | 7.210 | 7.490 | 7.070 | 7.100 | 150,300 | -0.02(-0.28%) |
Dec 17, 2020 | 6.850 | 7.250 | 6.830 | 7.120 | 211,453 | +0.19(+2.74%) |
Dec 16, 2020 | 7.300 | 7.440 | 6.830 | 6.930 | 280,757 | -0.36(-4.94%) |
Dec 15, 2020 | 7.300 | 7.590 | 7.160 | 7.290 | 222,776 | -0.06(-0.82%) |
Dec 14, 2020 | 7.350 | 7.830 | 7.271 | 7.350 | 183,812 | +0.11(+1.52%) |
Dec 11, 2020 | 8.350 | 8.350 | 6.980 | 7.240 | 624,700 | -1.07(-12.88%) |
Dec 10, 2020 | 8.320 | 8.857 | 7.880 | 8.310 | 573,596 | +0.05(+0.61%) |
Dec 09, 2020 | 7.190 | 8.470 | 7.180 | 8.260 | 881,314 | +1.02(+14.09%) |
Dec 08, 2020 | 7.280 | 7.410 | 7.010 | 7.240 | 328,061 | -0.09(-1.23%) |
Dec 07, 2020 | 6.870 | 7.570 | 6.780 | 7.330 | 1,144,005 | +0.26(+3.68%) |
Dec 04, 2020 | 6.150 | 7.400 | 6.150 | 7.070 | 2,824,500 | +0.97(+15.90%) |
Dec 03, 2020 | 5.750 | 6.350 | 5.690 | 6.100 | 3,543,947 | -0.10(-1.61%) |
Dec 02, 2020 | 4.180 | 7.100 | 4.180 | 6.200 | 77,201,480 | +2.12(+51.96%) |
Dec 01, 2020 | 4.020 | 4.230 | 3.940 | 4.080 | 395,025 | +0.16(+4.08%) |
Nov 30, 2020 | 4.000 | 4.120 | 3.890 | 3.920 | 232,598 | +0.09(+2.35%) |
Nov 27, 2020 | 3.780 | 3.870 | 3.760 | 3.830 | 21,300 | +0.05(+1.32%) |
Nov 25, 2020 | 3.790 | 3.800 | 3.740 | 3.780 | 22,000 | -0.01(-0.26%) |
Nov 24, 2020 | 3.890 | 3.900 | 3.650 | 3.790 | 190,863 | +0.02(+0.53%) |
Nov 23, 2020 | 3.730 | 3.840 | 3.729 | 3.770 | 55,724 | +0.05(+1.34%) |
Nov 20, 2020 | 3.820 | 3.820 | 3.700 | 3.720 | 11,200 | -0.06(-1.59%) |
Nov 19, 2020 | 3.800 | 3.860 | 3.770 | 3.780 | 4,998 | -0.03(-0.79%) |
Nov 18, 2020 | 3.870 | 3.940 | 3.760 | 3.810 | 28,478 | -0.03(-0.78%) |
Nov 17, 2020 | 3.850 | 4.000 | 3.800 | 3.840 | 141,244 | +0.15(+4.07%) |
Nov 16, 2020 | 3.780 | 3.870 | 3.670 | 3.690 | 16,693 | -0.07(-1.86%) |
Nov 13, 2020 | 3.690 | 3.810 | 3.670 | 3.760 | 18,300 | +0.05(+1.35%) |
Nov 12, 2020 | 3.750 | 3.780 | 3.560 | 3.710 | 219,377 | -0.04(-1.07%) |
Nov 11, 2020 | 3.830 | 3.840 | 3.680 | 3.750 | 51,266 | -0.11(-2.85%) |
Nov 10, 2020 | 3.810 | 3.900 | 3.780 | 3.860 | 25,760 | +0.03(+0.78%) |
Nov 09, 2020 | 3.860 | 3.880 | 3.830 | 3.830 | 8,982 | -0.02(-0.52%) |
Nov 06, 2020 | 3.810 | 3.870 | 3.810 | 3.850 | 2,000 | +0.03(+0.79%) |
Nov 05, 2020 | 3.850 | 3.890 | 3.820 | 3.820 | 3,324 | +0.02(+0.53%) |
Nov 04, 2020 | 3.880 | 3.905 | 3.800 | 3.800 | 7,853 | -0.04(-1.04%) |
Nov 03, 2020 | 3.823 | 3.920 | 3.823 | 3.840 | 2,644 | +0.00(+0.00%) |