Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.540 | 5.590 | 5.180 | 5.350 | 1,433,900 | -0.19(-3.43%) |
Jan 28, 2021 | 5.600 | 5.700 | 5.400 | 5.540 | 1,106,300 | -0.07(-1.25%) |
Jan 27, 2021 | 5.770 | 5.930 | 5.460 | 5.610 | 1,846,256 | -0.17(-2.94%) |
Jan 26, 2021 | 5.850 | 5.910 | 5.640 | 5.780 | 1,404,579 | -0.02(-0.34%) |
Jan 25, 2021 | 5.930 | 5.990 | 5.660 | 5.800 | 977,620 | -0.08(-1.36%) |
Jan 22, 2021 | 5.700 | 5.890 | 5.640 | 5.880 | 636,500 | +0.16(+2.80%) |
Jan 21, 2021 | 5.730 | 5.830 | 5.620 | 5.720 | 840,417 | -0.03(-0.52%) |
Jan 20, 2021 | 5.920 | 6.010 | 5.660 | 5.750 | 1,098,943 | -0.15(-2.54%) |
Jan 19, 2021 | 6.200 | 6.200 | 5.870 | 5.900 | 1,309,914 | -0.19(-3.12%) |
Jan 15, 2021 | 6.170 | 6.300 | 6.020 | 6.090 | 667,200 | -0.12(-1.93%) |
Jan 14, 2021 | 6.080 | 6.235 | 6.080 | 6.210 | 649,835 | +0.13(+2.14%) |
Jan 13, 2021 | 6.340 | 6.421 | 6.060 | 6.080 | 861,915 | -0.28(-4.40%) |
Jan 12, 2021 | 6.550 | 6.730 | 6.300 | 6.360 | 674,690 | -0.19(-2.90%) |
Jan 11, 2021 | 6.380 | 6.640 | 6.320 | 6.550 | 590,204 | +0.14(+2.18%) |
Jan 08, 2021 | 6.270 | 6.720 | 6.240 | 6.410 | 1,328,000 | +0.21(+3.39%) |
Jan 07, 2021 | 6.030 | 6.290 | 6.000 | 6.200 | 1,019,090 | +0.28(+4.73%) |
Jan 06, 2021 | 5.740 | 6.080 | 5.700 | 5.920 | 1,157,464 | +0.19(+3.32%) |
Jan 05, 2021 | 5.860 | 5.920 | 5.680 | 5.730 | 984,161 | -0.11(-1.88%) |
Jan 04, 2021 | 5.830 | 6.060 | 5.670 | 5.840 | 1,241,558 | +0.10(+1.74%) |
Dec 31, 2020 | 5.740 | 5.740 | 5.740 | 1,235,453 | -0.14(-2.38%) | |
Dec 30, 2020 | 5.845 | 6.005 | 5.660 | 5.880 | 1,235,453 | +0.15(+2.62%) |
Dec 29, 2020 | 6.140 | 6.140 | 5.640 | 5.730 | 1,406,830 | -0.43(-6.98%) |
Dec 28, 2020 | 6.510 | 6.590 | 5.780 | 6.160 | 2,723,659 | -0.36(-5.52%) |
Dec 24, 2020 | 6.570 | 6.680 | 6.470 | 6.520 | 329,400 | -0.06(-0.91%) |
Dec 23, 2020 | 6.580 | 6.720 | 6.340 | 6.580 | 1,115,337 | +0.00(+0.00%) |
Dec 22, 2020 | 6.820 | 6.980 | 6.560 | 6.580 | 1,050,893 | -0.16(-2.37%) |
Dec 21, 2020 | 6.820 | 6.980 | 6.630 | 6.740 | 2,041,527 | -0.21(-3.02%) |
Dec 18, 2020 | 7.080 | 7.160 | 6.820 | 6.950 | 1,583,600 | -0.13(-1.84%) |
Dec 17, 2020 | 7.260 | 7.290 | 6.930 | 7.080 | 768,414 | -0.11(-1.53%) |
Dec 16, 2020 | 7.350 | 7.400 | 7.090 | 7.190 | 671,196 | -0.10(-1.37%) |
Dec 15, 2020 | 7.310 | 7.355 | 7.090 | 7.290 | 521,984 | +0.10(+1.39%) |
Dec 14, 2020 | 7.020 | 7.440 | 7.020 | 7.190 | 695,950 | +0.20(+2.86%) |
Dec 11, 2020 | 7.090 | 7.190 | 6.880 | 6.990 | 383,400 | -0.04(-0.57%) |
Dec 10, 2020 | 6.790 | 7.050 | 6.760 | 7.030 | 945,916 | +0.19(+2.78%) |
Dec 09, 2020 | 7.030 | 7.090 | 6.600 | 6.840 | 831,769 | -0.11(-1.58%) |
Dec 08, 2020 | 6.960 | 7.050 | 6.700 | 6.950 | 894,198 | -0.07(-1.00%) |
Dec 07, 2020 | 7.240 | 7.350 | 6.910 | 7.020 | 570,181 | -0.18(-2.50%) |
Dec 04, 2020 | 7.200 | 7.310 | 6.870 | 7.200 | 521,000 | +0.03(+0.42%) |
Dec 03, 2020 | 7.190 | 7.370 | 7.060 | 7.170 | 613,984 | +0.03(+0.42%) |
Dec 02, 2020 | 7.270 | 7.270 | 6.930 | 7.140 | 899,710 | -0.11(-1.52%) |
Dec 01, 2020 | 7.390 | 7.550 | 7.210 | 7.250 | 953,473 | -0.25(-3.33%) |
Nov 30, 2020 | 7.600 | 7.770 | 7.170 | 7.500 | 1,543,381 | +0.04(+0.54%) |
Nov 27, 2020 | 7.210 | 7.500 | 7.170 | 7.460 | 523,400 | +0.20(+2.75%) |
Nov 25, 2020 | 7.210 | 7.400 | 7.155 | 7.260 | 530,100 | +0.07(+0.97%) |
Nov 24, 2020 | 7.380 | 7.490 | 6.830 | 7.190 | 1,375,456 | -0.22(-2.97%) |
Nov 23, 2020 | 7.780 | 7.820 | 7.300 | 7.410 | 1,220,567 | -0.36(-4.63%) |
Nov 20, 2020 | 7.760 | 7.830 | 7.540 | 7.770 | 868,200 | +0.01(+0.13%) |
Nov 19, 2020 | 7.840 | 8.090 | 7.680 | 7.760 | 697,768 | -0.08(-1.02%) |
Nov 18, 2020 | 7.860 | 8.060 | 7.650 | 7.840 | 960,629 | +0.04(+0.51%) |
Nov 17, 2020 | 7.930 | 7.990 | 7.610 | 7.800 | 926,140 | -0.10(-1.27%) |
Nov 16, 2020 | 8.340 | 8.480 | 7.590 | 7.900 | 1,781,522 | -0.30(-3.66%) |
Nov 13, 2020 | 8.090 | 8.360 | 7.920 | 8.200 | 668,300 | +0.20(+2.50%) |
Nov 12, 2020 | 7.900 | 8.210 | 7.770 | 8.000 | 530,292 | +0.01(+0.13%) |
Nov 11, 2020 | 8.040 | 8.240 | 7.670 | 7.990 | 941,752 | +0.00(+0.00%) |
Nov 10, 2020 | 7.960 | 8.175 | 7.780 | 7.990 | 968,950 | +0.08(+1.01%) |
Nov 09, 2020 | 8.210 | 8.420 | 7.660 | 7.910 | 1,018,750 | +0.06(+0.76%) |
Nov 06, 2020 | 8.340 | 8.370 | 7.810 | 7.850 | 1,346,900 | -0.65(-7.65%) |
Nov 05, 2020 | 8.370 | 8.540 | 8.050 | 8.500 | 1,161,428 | +0.27(+3.28%) |
Nov 04, 2020 | 8.440 | 8.760 | 8.110 | 8.230 | 833,390 | -0.10(-1.20%) |
Nov 03, 2020 | 8.240 | 8.420 | 8.060 | 8.330 | 664,664 | +0.22(+2.71%) |