Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.730 | 6.990 | 6.410 | 6.460 | 3,594,800 | +0.34(+5.56%) |
Jan 28, 2021 | 5.910 | 6.380 | 5.860 | 6.120 | 2,815,557 | +0.48(+8.51%) |
Jan 27, 2021 | 5.840 | 5.850 | 5.560 | 5.640 | 1,300,250 | -0.26(-4.41%) |
Jan 26, 2021 | 5.890 | 6.040 | 5.800 | 5.900 | 841,780 | +0.02(+0.34%) |
Jan 25, 2021 | 6.040 | 6.090 | 5.850 | 5.880 | 1,045,433 | -0.11(-1.84%) |
Jan 22, 2021 | 5.780 | 6.090 | 5.720 | 5.990 | 1,072,500 | +0.01(+0.17%) |
Jan 21, 2021 | 6.180 | 6.180 | 5.910 | 5.980 | 1,164,056 | -0.16(-2.61%) |
Jan 20, 2021 | 5.900 | 6.160 | 5.900 | 6.140 | 1,339,059 | +0.32(+5.50%) |
Jan 19, 2021 | 5.740 | 5.850 | 5.710 | 5.820 | 995,003 | +0.14(+2.46%) |
Jan 15, 2021 | 5.950 | 5.970 | 5.680 | 5.680 | 1,513,000 | -0.33(-5.49%) |
Jan 14, 2021 | 6.000 | 6.150 | 5.940 | 6.010 | 1,245,891 | +0.08(+1.35%) |
Jan 13, 2021 | 6.080 | 6.120 | 5.910 | 5.930 | 955,337 | -0.18(-2.95%) |
Jan 12, 2021 | 6.100 | 6.140 | 5.900 | 6.110 | 1,182,144 | +0.05(+0.83%) |
Jan 11, 2021 | 6.000 | 6.210 | 6.000 | 6.060 | 950,688 | -0.08(-1.30%) |
Jan 08, 2021 | 6.520 | 6.545 | 6.000 | 6.140 | 3,096,200 | -0.57(-8.49%) |
Jan 07, 2021 | 6.830 | 6.930 | 6.660 | 6.710 | 1,300,287 | -0.10(-1.47%) |
Jan 06, 2021 | 6.930 | 6.930 | 6.660 | 6.810 | 1,481,660 | -0.15(-2.16%) |
Jan 05, 2021 | 7.160 | 7.200 | 6.640 | 6.960 | 2,245,488 | -0.12(-1.69%) |
Jan 04, 2021 | 6.960 | 7.210 | 6.920 | 7.080 | 2,422,442 | +0.39(+5.83%) |
Dec 31, 2020 | 6.690 | 6.690 | 6.690 | 1,877,706 | -0.10(-1.47%) | |
Dec 30, 2020 | 6.440 | 6.810 | 6.350 | 6.790 | 1,877,706 | +0.39(+6.09%) |
Dec 29, 2020 | 6.580 | 6.590 | 6.350 | 6.400 | 1,426,481 | -0.16(-2.44%) |
Dec 28, 2020 | 6.650 | 6.770 | 6.470 | 6.560 | 1,172,665 | +0.03(+0.46%) |
Dec 24, 2020 | 6.470 | 6.549 | 6.420 | 6.530 | 374,000 | +0.04(+0.62%) |
Dec 23, 2020 | 6.400 | 6.580 | 6.390 | 6.490 | 931,211 | +0.13(+2.04%) |
Dec 22, 2020 | 6.670 | 6.690 | 6.280 | 6.360 | 1,302,757 | -0.31(-4.65%) |
Dec 21, 2020 | 6.510 | 6.790 | 6.460 | 6.670 | 1,603,629 | +0.23(+3.57%) |
Dec 18, 2020 | 6.650 | 6.680 | 6.409 | 6.440 | 1,685,500 | -0.17(-2.57%) |
Dec 17, 2020 | 6.500 | 6.650 | 6.440 | 6.610 | 2,032,779 | +0.29(+4.59%) |
Dec 16, 2020 | 6.200 | 6.420 | 6.070 | 6.320 | 2,031,629 | +0.18(+2.93%) |
Dec 15, 2020 | 5.740 | 6.140 | 5.740 | 6.140 | 1,762,851 | +0.52(+9.25%) |
Dec 14, 2020 | 5.800 | 5.930 | 5.620 | 5.620 | 1,383,950 | -0.19(-3.27%) |
Dec 11, 2020 | 5.920 | 5.970 | 5.775 | 5.810 | 763,600 | -0.11(-1.86%) |
Dec 10, 2020 | 5.820 | 6.010 | 5.820 | 5.920 | 972,956 | +0.09(+1.54%) |
Dec 09, 2020 | 6.030 | 6.080 | 5.770 | 5.830 | 1,082,637 | -0.31(-5.05%) |
Dec 08, 2020 | 6.120 | 6.180 | 6.090 | 6.140 | 985,459 | +0.05(+0.82%) |
Dec 07, 2020 | 5.860 | 6.210 | 5.810 | 6.090 | 1,502,594 | +0.13(+2.18%) |
Dec 04, 2020 | 6.050 | 6.100 | 5.921 | 5.960 | 1,417,900 | -0.06(-1.00%) |
Dec 03, 2020 | 6.120 | 6.170 | 5.940 | 6.020 | 1,307,507 | -0.13(-2.11%) |
Dec 02, 2020 | 6.250 | 6.250 | 6.060 | 6.150 | 1,193,083 | -0.13(-2.07%) |
Dec 01, 2020 | 6.140 | 6.280 | 5.930 | 6.280 | 2,446,299 | +0.31(+5.19%) |
Nov 30, 2020 | 5.850 | 6.000 | 5.620 | 5.970 | 2,632,024 | +0.00(+0.00%) |
Nov 27, 2020 | 5.730 | 6.000 | 5.730 | 5.970 | 1,344,300 | +0.11(+1.88%) |
Nov 25, 2020 | 5.900 | 6.000 | 5.730 | 5.860 | 2,768,000 | +0.02(+0.34%) |
Nov 24, 2020 | 5.700 | 6.070 | 5.700 | 5.840 | 6,226,498 | -0.78(-11.78%) |
Nov 23, 2020 | 7.070 | 7.130 | 6.620 | 6.620 | 1,895,049 | -0.55(-7.67%) |
Nov 20, 2020 | 7.200 | 7.390 | 7.150 | 7.170 | 668,700 | +0.06(+0.84%) |
Nov 19, 2020 | 6.950 | 7.200 | 6.880 | 7.110 | 877,056 | -0.01(-0.14%) |
Nov 18, 2020 | 7.440 | 7.440 | 7.105 | 7.120 | 898,642 | -0.33(-4.43%) |
Nov 17, 2020 | 7.530 | 7.560 | 7.340 | 7.450 | 876,779 | -0.16(-2.10%) |
Nov 16, 2020 | 7.660 | 7.709 | 7.480 | 7.610 | 809,834 | +0.01(+0.13%) |
Nov 13, 2020 | 7.550 | 7.760 | 7.500 | 7.600 | 900,600 | +0.29(+3.97%) |
Nov 12, 2020 | 7.330 | 7.520 | 7.230 | 7.310 | 1,267,432 | +0.06(+0.83%) |
Nov 11, 2020 | 7.420 | 7.450 | 7.180 | 7.250 | 1,007,992 | -0.22(-2.95%) |
Nov 10, 2020 | 7.800 | 7.860 | 7.460 | 7.470 | 1,150,361 | -0.24(-3.11%) |
Nov 09, 2020 | 8.000 | 8.100 | 7.440 | 7.710 | 2,718,985 | -0.28(-3.50%) |
Nov 06, 2020 | 7.780 | 8.010 | 7.620 | 7.990 | 1,778,600 | -0.02(-0.25%) |
Nov 05, 2020 | 7.250 | 8.010 | 7.150 | 8.010 | 2,302,565 | +1.11(+16.09%) |
Nov 04, 2020 | 7.240 | 7.240 | 6.840 | 6.900 | 1,202,214 | -0.36(-4.96%) |
Nov 03, 2020 | 7.270 | 7.350 | 7.140 | 7.260 | 915,380 | +0.19(+2.69%) |