Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.240 | 8.086 | 7.240 | 7.810 | 259,900 | +0.37(+4.97%) |
Jan 28, 2021 | 7.790 | 8.190 | 7.200 | 7.440 | 130,776 | -0.40(-5.10%) |
Jan 27, 2021 | 7.300 | 8.300 | 6.960 | 7.840 | 655,756 | +0.32(+4.26%) |
Jan 26, 2021 | 6.950 | 7.520 | 6.900 | 7.520 | 443,054 | +0.77(+11.41%) |
Jan 25, 2021 | 6.400 | 6.750 | 6.120 | 6.750 | 204,440 | +0.44(+6.97%) |
Jan 22, 2021 | 6.200 | 6.380 | 5.920 | 6.310 | 147,900 | +0.02(+0.32%) |
Jan 21, 2021 | 6.440 | 6.480 | 6.100 | 6.290 | 68,651 | -0.10(-1.56%) |
Jan 20, 2021 | 6.630 | 6.690 | 6.114 | 6.390 | 215,512 | -0.16(-2.44%) |
Jan 19, 2021 | 6.020 | 6.700 | 5.650 | 6.550 | 372,135 | +0.58(+9.72%) |
Jan 15, 2021 | 5.660 | 6.190 | 5.354 | 5.970 | 309,000 | +0.28(+4.92%) |
Jan 14, 2021 | 5.350 | 5.790 | 5.350 | 5.690 | 171,808 | +0.32(+5.96%) |
Jan 13, 2021 | 5.450 | 5.660 | 5.300 | 5.370 | 202,685 | +0.01(+0.19%) |
Jan 12, 2021 | 5.000 | 5.450 | 5.000 | 5.360 | 213,262 | +0.35(+6.99%) |
Jan 11, 2021 | 5.000 | 5.100 | 4.960 | 5.010 | 69,407 | -0.03(-0.60%) |
Jan 08, 2021 | 5.210 | 5.225 | 4.940 | 5.040 | 165,800 | -0.18(-3.45%) |
Jan 07, 2021 | 4.920 | 5.250 | 4.920 | 5.220 | 276,502 | +0.31(+6.31%) |
Jan 06, 2021 | 5.120 | 5.190 | 4.900 | 4.910 | 231,345 | -0.19(-3.73%) |
Jan 05, 2021 | 4.860 | 5.140 | 4.860 | 5.100 | 83,567 | +0.18(+3.66%) |
Jan 04, 2021 | 4.960 | 4.990 | 4.720 | 4.920 | 162,803 | -0.06(-1.20%) |
Dec 31, 2020 | 4.980 | 4.980 | 4.980 | 46,972 | -0.07(-1.39%) | |
Dec 30, 2020 | 4.900 | 5.080 | 4.900 | 5.050 | 46,972 | +0.13(+2.64%) |
Dec 29, 2020 | 5.100 | 5.151 | 4.910 | 4.920 | 265,520 | -0.16(-3.15%) |
Dec 28, 2020 | 5.130 | 5.170 | 5.010 | 5.080 | 84,138 | -0.02(-0.39%) |
Dec 24, 2020 | 5.140 | 5.150 | 5.030 | 5.100 | 53,000 | +0.01(+0.20%) |
Dec 23, 2020 | 4.870 | 5.140 | 4.820 | 5.090 | 139,868 | +0.22(+4.52%) |
Dec 22, 2020 | 5.030 | 5.070 | 4.860 | 4.870 | 126,805 | -0.15(-2.99%) |
Dec 21, 2020 | 4.890 | 5.110 | 4.790 | 5.020 | 169,207 | +0.07(+1.41%) |
Dec 18, 2020 | 5.210 | 5.265 | 4.900 | 4.950 | 368,500 | -0.26(-4.99%) |
Dec 17, 2020 | 5.250 | 5.440 | 5.120 | 5.210 | 325,042 | +0.01(+0.19%) |
Dec 16, 2020 | 4.990 | 5.250 | 4.990 | 5.200 | 457,300 | +0.20(+4.00%) |
Dec 15, 2020 | 5.000 | 5.090 | 4.930 | 5.000 | 122,358 | -0.07(-1.38%) |
Dec 14, 2020 | 4.960 | 5.080 | 4.890 | 5.070 | 154,055 | +0.23(+4.75%) |
Dec 11, 2020 | 4.830 | 4.910 | 4.750 | 4.840 | 123,500 | +0.01(+0.21%) |
Dec 10, 2020 | 4.750 | 4.850 | 4.700 | 4.830 | 85,364 | +0.11(+2.33%) |
Dec 09, 2020 | 4.900 | 4.950 | 4.700 | 4.720 | 133,362 | -0.12(-2.48%) |
Dec 08, 2020 | 4.870 | 4.890 | 4.750 | 4.840 | 132,944 | -0.03(-0.62%) |
Dec 07, 2020 | 5.070 | 5.070 | 4.850 | 4.870 | 162,123 | -0.08(-1.62%) |
Dec 04, 2020 | 4.910 | 4.950 | 4.830 | 4.950 | 119,300 | +0.08(+1.64%) |
Dec 03, 2020 | 4.980 | 5.020 | 4.850 | 4.870 | 225,814 | -0.07(-1.42%) |
Dec 02, 2020 | 5.110 | 5.140 | 4.800 | 4.940 | 166,051 | -0.13(-2.57%) |
Dec 01, 2020 | 5.190 | 5.310 | 5.030 | 5.070 | 323,944 | -0.05(-0.97%) |
Nov 30, 2020 | 5.390 | 5.390 | 5.010 | 5.120 | 478,833 | -0.29(-5.36%) |
Nov 27, 2020 | 5.370 | 5.440 | 5.170 | 5.410 | 437,700 | +0.15(+2.85%) |
Nov 25, 2020 | 5.330 | 5.421 | 5.160 | 5.260 | 592,700 | +0.05(+0.96%) |
Nov 24, 2020 | 5.470 | 5.470 | 5.050 | 5.210 | 791,000 | -0.08(-1.51%) |
Nov 23, 2020 | 5.050 | 5.380 | 5.000 | 5.290 | 711,661 | +0.30(+6.01%) |
Nov 20, 2020 | 4.980 | 5.040 | 4.880 | 4.990 | 80,500 | +0.00(+0.00%) |
Nov 19, 2020 | 4.970 | 5.040 | 4.850 | 4.990 | 286,497 | +0.08(+1.63%) |
Nov 18, 2020 | 4.970 | 5.240 | 4.850 | 4.910 | 382,475 | -0.04(-0.81%) |
Nov 17, 2020 | 4.940 | 4.990 | 4.830 | 4.950 | 129,503 | +0.07(+1.43%) |
Nov 16, 2020 | 5.090 | 5.220 | 4.860 | 4.880 | 417,041 | -0.12(-2.40%) |
Nov 13, 2020 | 4.850 | 5.010 | 4.850 | 5.000 | 84,400 | +0.10(+2.04%) |
Nov 12, 2020 | 4.990 | 5.020 | 4.830 | 4.900 | 173,948 | -0.10(-2.00%) |
Nov 11, 2020 | 5.100 | 5.180 | 4.890 | 5.000 | 449,722 | -0.07(-1.38%) |
Nov 10, 2020 | 4.860 | 5.180 | 4.820 | 5.070 | 275,777 | +0.24(+4.97%) |
Nov 09, 2020 | 4.770 | 5.070 | 4.700 | 4.830 | 518,053 | +0.08(+1.68%) |
Nov 06, 2020 | 4.600 | 4.790 | 4.460 | 4.750 | 229,700 | +0.07(+1.50%) |
Nov 05, 2020 | 4.800 | 5.090 | 4.610 | 4.680 | 568,444 | -0.22(-4.49%) |
Nov 04, 2020 | 5.300 | 5.400 | 4.850 | 4.900 | 772,212 | -0.85(-14.78%) |
Nov 03, 2020 | 5.400 | 6.440 | 5.130 | 5.750 | 22,222,698 | +1.00(+21.05%) |