Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.650 | 8.750 | 7.210 | 7.280 | 9,963,200 | -0.10(-1.36%) |
Jan 28, 2021 | 7.370 | 7.460 | 7.180 | 7.380 | 2,614,928 | +0.12(+1.65%) |
Jan 27, 2021 | 7.110 | 7.500 | 7.080 | 7.260 | 4,520,141 | -0.06(-0.82%) |
Jan 26, 2021 | 7.360 | 7.440 | 7.180 | 7.320 | 2,057,291 | +0.04(+0.55%) |
Jan 25, 2021 | 6.890 | 7.310 | 6.790 | 7.280 | 5,178,728 | +0.35(+5.05%) |
Jan 22, 2021 | 6.670 | 6.955 | 6.650 | 6.930 | 4,052,100 | +0.12(+1.76%) |
Jan 21, 2021 | 7.010 | 7.030 | 6.640 | 6.810 | 2,929,149 | -0.22(-3.13%) |
Jan 20, 2021 | 7.070 | 7.380 | 6.990 | 7.030 | 2,724,707 | -0.03(-0.42%) |
Jan 19, 2021 | 7.300 | 7.340 | 6.980 | 7.060 | 3,832,299 | -0.06(-0.84%) |
Jan 15, 2021 | 7.240 | 7.265 | 7.010 | 7.120 | 2,749,900 | -0.10(-1.39%) |
Jan 14, 2021 | 7.210 | 7.370 | 7.090 | 7.220 | 3,671,275 | +0.00(+0.00%) |
Jan 13, 2021 | 7.360 | 7.410 | 7.120 | 7.220 | 3,441,840 | -0.14(-1.90%) |
Jan 12, 2021 | 7.200 | 7.550 | 7.100 | 7.360 | 3,809,774 | +0.15(+2.08%) |
Jan 11, 2021 | 7.140 | 7.320 | 6.910 | 7.210 | 3,817,890 | +0.15(+2.12%) |
Jan 08, 2021 | 7.900 | 8.040 | 6.620 | 7.060 | 10,678,100 | -0.84(-10.63%) |
Jan 07, 2021 | 8.100 | 8.270 | 7.880 | 7.900 | 6,135,341 | -0.07(-0.88%) |
Jan 06, 2021 | 7.690 | 8.290 | 7.680 | 7.970 | 7,614,693 | +0.22(+2.84%) |
Jan 05, 2021 | 7.450 | 8.030 | 7.370 | 7.750 | 6,424,914 | +0.27(+3.61%) |
Jan 04, 2021 | 7.410 | 7.830 | 7.370 | 7.480 | 9,831,168 | +0.30(+4.18%) |
Dec 31, 2020 | 7.180 | 7.180 | 7.180 | 5,309,587 | +0.08(+1.13%) | |
Dec 30, 2020 | 6.550 | 7.170 | 6.500 | 7.100 | 5,309,587 | +0.56(+8.56%) |
Dec 29, 2020 | 6.380 | 6.620 | 6.050 | 6.540 | 4,265,267 | +0.20(+3.15%) |
Dec 28, 2020 | 6.580 | 6.650 | 6.200 | 6.340 | 4,277,878 | -0.20(-3.06%) |
Dec 24, 2020 | 5.840 | 6.640 | 5.800 | 6.540 | 8,089,900 | +0.76(+13.15%) |
Dec 23, 2020 | 5.860 | 5.900 | 5.750 | 5.780 | 2,009,848 | -0.05(-0.86%) |
Dec 22, 2020 | 5.740 | 5.930 | 5.610 | 5.830 | 3,111,384 | +0.16(+2.82%) |
Dec 21, 2020 | 5.450 | 5.800 | 5.300 | 5.670 | 4,810,173 | +0.10(+1.80%) |
Dec 18, 2020 | 5.600 | 5.720 | 5.470 | 5.570 | 8,787,700 | -0.10(-1.76%) |
Dec 17, 2020 | 5.750 | 5.760 | 5.415 | 5.670 | 3,803,863 | +0.00(+0.00%) |
Dec 16, 2020 | 5.760 | 5.810 | 5.660 | 5.670 | 2,642,363 | -0.10(-1.73%) |
Dec 15, 2020 | 5.570 | 5.840 | 5.240 | 5.770 | 5,138,083 | +0.26(+4.72%) |
Dec 14, 2020 | 5.350 | 5.730 | 5.340 | 5.510 | 5,492,115 | +0.20(+3.77%) |
Dec 11, 2020 | 5.240 | 5.400 | 5.145 | 5.310 | 2,706,100 | +0.06(+1.14%) |
Dec 10, 2020 | 5.230 | 5.320 | 5.180 | 5.250 | 2,991,562 | -0.02(-0.38%) |
Dec 09, 2020 | 5.430 | 5.450 | 5.130 | 5.270 | 3,224,025 | -0.09(-1.68%) |
Dec 08, 2020 | 5.220 | 5.420 | 5.220 | 5.360 | 3,251,719 | +0.11(+2.10%) |
Dec 07, 2020 | 5.350 | 5.380 | 5.200 | 5.250 | 2,251,047 | -0.13(-2.42%) |
Dec 04, 2020 | 5.490 | 5.545 | 5.370 | 5.380 | 2,242,700 | -0.08(-1.47%) |
Dec 03, 2020 | 5.600 | 5.600 | 5.410 | 5.460 | 2,670,693 | -0.11(-1.97%) |
Dec 02, 2020 | 5.140 | 5.590 | 5.000 | 5.570 | 3,855,626 | +0.45(+8.79%) |
Dec 01, 2020 | 5.130 | 5.200 | 4.930 | 5.120 | 5,561,003 | +0.04(+0.79%) |
Nov 30, 2020 | 5.340 | 5.410 | 5.070 | 5.080 | 4,362,224 | -0.31(-5.75%) |
Nov 27, 2020 | 5.290 | 5.510 | 5.235 | 5.390 | 1,771,200 | +0.09(+1.70%) |
Nov 25, 2020 | 5.410 | 5.435 | 5.225 | 5.300 | 3,163,800 | -0.18(-3.28%) |
Nov 24, 2020 | 5.470 | 5.640 | 5.300 | 5.480 | 3,566,861 | +0.10(+1.86%) |
Nov 23, 2020 | 5.330 | 5.450 | 5.170 | 5.380 | 2,281,704 | +0.18(+3.46%) |
Nov 20, 2020 | 5.300 | 5.400 | 5.160 | 5.200 | 2,457,000 | -0.12(-2.26%) |
Nov 19, 2020 | 5.260 | 5.400 | 5.110 | 5.320 | 2,438,841 | +0.06(+1.14%) |
Nov 18, 2020 | 5.310 | 5.665 | 5.250 | 5.260 | 3,925,983 | +0.00(+0.00%) |
Nov 17, 2020 | 4.970 | 5.340 | 4.830 | 5.260 | 4,287,515 | +0.22(+4.37%) |
Nov 16, 2020 | 4.840 | 5.090 | 4.760 | 5.040 | 3,133,975 | +0.25(+5.22%) |
Nov 13, 2020 | 4.810 | 4.860 | 4.690 | 4.790 | 3,110,900 | -0.01(-0.21%) |
Nov 12, 2020 | 4.970 | 4.975 | 4.660 | 4.800 | 3,542,569 | -0.10(-2.04%) |
Nov 11, 2020 | 4.890 | 5.240 | 4.830 | 4.900 | 4,031,590 | +0.00(+0.00%) |
Nov 10, 2020 | 4.620 | 4.950 | 4.590 | 4.900 | 3,356,084 | +0.34(+7.46%) |
Nov 09, 2020 | 4.730 | 4.900 | 4.560 | 4.560 | 4,886,717 | +0.08(+1.79%) |
Nov 06, 2020 | 4.870 | 4.950 | 4.220 | 4.480 | 9,538,400 | -0.39(-8.01%) |
Nov 05, 2020 | 4.920 | 4.990 | 4.720 | 4.870 | 3,129,511 | +0.04(+0.83%) |
Nov 04, 2020 | 4.470 | 5.060 | 4.440 | 4.830 | 6,141,638 | +0.41(+9.28%) |
Nov 03, 2020 | 4.640 | 4.700 | 4.400 | 4.420 | 5,102,894 | -0.13(-2.86%) |