Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.580 | 7.830 | 7.340 | 7.480 | 413,800 | -0.18(-2.35%) |
Jan 28, 2021 | 7.940 | 7.980 | 7.640 | 7.660 | 301,951 | -0.35(-4.37%) |
Jan 27, 2021 | 7.850 | 8.150 | 7.850 | 8.010 | 585,259 | -0.15(-1.84%) |
Jan 26, 2021 | 7.800 | 8.250 | 7.670 | 8.160 | 442,880 | +0.36(+4.62%) |
Jan 25, 2021 | 7.500 | 7.930 | 7.220 | 7.800 | 806,346 | +0.40(+5.41%) |
Jan 22, 2021 | 7.450 | 7.660 | 7.060 | 7.400 | 460,400 | -0.06(-0.80%) |
Jan 21, 2021 | 7.220 | 7.550 | 6.921 | 7.460 | 709,263 | +0.30(+4.19%) |
Jan 20, 2021 | 7.000 | 7.250 | 6.810 | 7.160 | 956,583 | +0.28(+4.07%) |
Jan 19, 2021 | 6.380 | 7.040 | 6.250 | 6.880 | 773,460 | +0.50(+7.84%) |
Jan 15, 2021 | 5.640 | 6.430 | 5.560 | 6.380 | 645,600 | +0.71(+12.52%) |
Jan 14, 2021 | 5.750 | 5.800 | 5.620 | 5.670 | 115,357 | -0.04(-0.70%) |
Jan 13, 2021 | 5.590 | 5.750 | 5.530 | 5.710 | 100,984 | +0.08(+1.42%) |
Jan 12, 2021 | 5.560 | 5.640 | 5.520 | 5.630 | 81,181 | +0.10(+1.81%) |
Jan 11, 2021 | 5.600 | 5.720 | 5.500 | 5.530 | 66,878 | -0.04(-0.72%) |
Jan 08, 2021 | 5.520 | 5.600 | 5.513 | 5.570 | 51,200 | +0.05(+0.91%) |
Jan 07, 2021 | 5.550 | 5.590 | 5.450 | 5.520 | 44,361 | +0.00(+0.00%) |
Jan 06, 2021 | 5.560 | 5.750 | 5.464 | 5.520 | 127,523 | -0.02(-0.36%) |
Jan 05, 2021 | 5.250 | 5.540 | 5.250 | 5.540 | 73,242 | +0.30(+5.73%) |
Jan 04, 2021 | 5.290 | 5.290 | 5.180 | 5.240 | 75,978 | +0.09(+1.75%) |
Dec 31, 2020 | 5.150 | 5.150 | 5.150 | 84,317 | -0.03(-0.58%) | |
Dec 30, 2020 | 5.250 | 5.305 | 5.120 | 5.180 | 84,317 | +0.01(+0.19%) |
Dec 29, 2020 | 5.120 | 5.320 | 5.110 | 5.170 | 94,600 | +0.12(+2.38%) |
Dec 28, 2020 | 5.420 | 5.490 | 5.040 | 5.050 | 183,253 | -0.35(-6.48%) |
Dec 24, 2020 | 5.530 | 5.560 | 5.360 | 5.400 | 121,900 | -0.10(-1.82%) |
Dec 23, 2020 | 5.550 | 5.580 | 5.480 | 5.500 | 122,916 | +0.00(+0.00%) |
Dec 22, 2020 | 5.610 | 5.700 | 5.460 | 5.500 | 174,747 | -0.09(-1.61%) |
Dec 21, 2020 | 5.650 | 5.743 | 5.530 | 5.590 | 236,585 | -0.11(-1.93%) |
Dec 18, 2020 | 5.600 | 5.750 | 5.500 | 5.700 | 216,200 | +0.13(+2.33%) |
Dec 17, 2020 | 5.550 | 5.730 | 5.540 | 5.570 | 156,043 | +0.03(+0.54%) |
Dec 16, 2020 | 5.540 | 5.610 | 5.540 | 5.540 | 91,360 | -0.03(-0.54%) |
Dec 15, 2020 | 5.640 | 5.650 | 5.550 | 5.570 | 104,301 | -0.05(-0.89%) |
Dec 14, 2020 | 5.530 | 5.700 | 5.530 | 5.620 | 184,890 | +0.11(+2.00%) |
Dec 11, 2020 | 5.510 | 5.590 | 5.460 | 5.510 | 141,100 | -0.01(-0.18%) |
Dec 10, 2020 | 5.490 | 5.580 | 5.460 | 5.520 | 121,421 | +0.03(+0.55%) |
Dec 09, 2020 | 5.540 | 5.650 | 5.480 | 5.490 | 138,608 | -0.01(-0.18%) |
Dec 08, 2020 | 5.440 | 5.610 | 5.416 | 5.500 | 210,211 | +0.00(+0.00%) |
Dec 07, 2020 | 5.480 | 5.622 | 5.400 | 5.500 | 147,843 | -0.01(-0.18%) |
Dec 04, 2020 | 5.240 | 5.555 | 5.240 | 5.510 | 197,100 | +0.21(+3.96%) |
Dec 03, 2020 | 5.340 | 5.360 | 5.195 | 5.300 | 185,948 | +0.02(+0.38%) |
Dec 02, 2020 | 5.420 | 5.440 | 5.200 | 5.280 | 251,968 | -0.16(-2.94%) |
Dec 01, 2020 | 5.700 | 5.700 | 5.370 | 5.440 | 340,774 | -0.23(-4.06%) |
Nov 30, 2020 | 5.720 | 5.730 | 5.370 | 5.670 | 418,985 | +0.03(+0.53%) |
Nov 27, 2020 | 5.920 | 5.920 | 5.500 | 5.640 | 522,400 | -0.09(-1.57%) |
Nov 25, 2020 | 6.210 | 6.260 | 5.720 | 5.730 | 470,900 | -0.55(-8.76%) |
Nov 24, 2020 | 6.270 | 6.300 | 6.000 | 6.280 | 305,225 | +0.15(+2.45%) |
Nov 23, 2020 | 6.740 | 6.810 | 6.060 | 6.130 | 715,187 | +0.00(+0.00%) |
Nov 20, 2020 | 6.370 | 6.500 | 6.090 | 6.130 | 398,600 | -0.29(-4.52%) |
Nov 19, 2020 | 6.050 | 6.440 | 6.000 | 6.420 | 201,869 | +0.37(+6.12%) |
Nov 18, 2020 | 6.330 | 6.400 | 5.990 | 6.050 | 539,358 | -0.11(-1.79%) |
Nov 17, 2020 | 6.350 | 6.500 | 6.010 | 6.160 | 665,581 | -0.14(-2.22%) |
Nov 16, 2020 | 6.360 | 6.400 | 6.150 | 6.300 | 303,748 | +0.00(+0.00%) |
Nov 13, 2020 | 6.150 | 6.600 | 6.100 | 6.300 | 148,600 | +0.19(+3.11%) |
Nov 12, 2020 | 6.000 | 6.200 | 5.950 | 6.110 | 109,198 | +0.15(+2.52%) |
Nov 11, 2020 | 6.120 | 6.380 | 5.860 | 5.960 | 734,766 | -0.18(-2.93%) |
Nov 10, 2020 | 6.240 | 6.240 | 6.080 | 6.140 | 189,666 | -0.11(-1.76%) |
Nov 09, 2020 | 6.260 | 6.300 | 6.000 | 6.250 | 253,562 | +0.16(+2.63%) |
Nov 06, 2020 | 6.110 | 6.210 | 6.080 | 6.090 | 216,200 | +0.02(+0.33%) |
Nov 05, 2020 | 6.000 | 6.070 | 5.950 | 6.070 | 77,284 | +0.11(+1.85%) |
Nov 04, 2020 | 5.960 | 6.000 | 5.920 | 5.960 | 63,212 | +0.04(+0.68%) |
Nov 03, 2020 | 5.800 | 5.980 | 5.800 | 5.920 | 50,334 | +0.16(+2.78%) |