Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.370 | 8.849 | 7.650 | 7.820 | 3,339,100 | -0.64(-7.57%) |
Jan 28, 2021 | 9.000 | 9.250 | 7.790 | 8.460 | 3,967,498 | -0.30(-3.42%) |
Jan 27, 2021 | 9.500 | 9.990 | 8.410 | 8.760 | 6,396,133 | -1.33(-13.18%) |
Jan 26, 2021 | 9.480 | 10.46 | 9.280 | 10.09 | 13,381,546 | +1.42(+16.38%) |
Jan 25, 2021 | 8.900 | 9.500 | 8.200 | 8.670 | 7,115,530 | +0.10(+1.17%) |
Jan 22, 2021 | 8.460 | 9.140 | 7.820 | 8.570 | 11,197,500 | -0.01(-0.12%) |
Jan 21, 2021 | 7.030 | 8.880 | 6.980 | 8.580 | 19,060,708 | +1.71(+24.89%) |
Jan 20, 2021 | 7.180 | 7.290 | 6.710 | 6.870 | 3,217,249 | +0.09(+1.33%) |
Jan 19, 2021 | 6.500 | 6.780 | 6.420 | 6.780 | 2,348,299 | +0.45(+7.11%) |
Jan 15, 2021 | 6.760 | 6.780 | 6.250 | 6.330 | 2,143,100 | -0.33(-4.95%) |
Jan 14, 2021 | 6.960 | 7.110 | 6.440 | 6.660 | 5,942,541 | -0.51(-7.11%) |
Jan 13, 2021 | 8.070 | 8.280 | 7.060 | 7.170 | 38,329,840 | +0.90(+14.35%) |
Jan 12, 2021 | 6.120 | 6.280 | 6.080 | 6.270 | 1,010,583 | +0.05(+0.80%) |
Jan 11, 2021 | 6.020 | 6.310 | 5.950 | 6.220 | 1,410,118 | +0.12(+1.97%) |
Jan 08, 2021 | 6.490 | 6.500 | 6.000 | 6.100 | 1,756,800 | -0.20(-3.17%) |
Jan 07, 2021 | 5.780 | 6.500 | 5.620 | 6.300 | 3,715,114 | +0.57(+9.95%) |
Jan 06, 2021 | 5.880 | 5.940 | 5.650 | 5.730 | 966,447 | -0.13(-2.22%) |
Jan 05, 2021 | 5.790 | 5.880 | 5.730 | 5.860 | 743,093 | +0.07(+1.21%) |
Jan 04, 2021 | 5.820 | 5.870 | 5.520 | 5.790 | 1,318,430 | +0.03(+0.52%) |
Dec 31, 2020 | 5.760 | 5.760 | 5.760 | 1,351,549 | -0.10(-1.71%) | |
Dec 30, 2020 | 5.980 | 6.090 | 5.790 | 5.860 | 1,351,549 | +0.16(+2.81%) |
Dec 29, 2020 | 5.930 | 5.970 | 5.650 | 5.700 | 1,186,887 | -0.17(-2.90%) |
Dec 28, 2020 | 6.060 | 6.150 | 5.730 | 5.870 | 1,919,618 | -0.21(-3.45%) |
Dec 24, 2020 | 6.380 | 6.480 | 6.060 | 6.080 | 971,300 | -0.28(-4.40%) |
Dec 23, 2020 | 6.450 | 6.450 | 6.180 | 6.360 | 1,077,080 | +0.13(+2.09%) |
Dec 22, 2020 | 6.180 | 6.350 | 6.050 | 6.230 | 1,451,377 | +0.14(+2.30%) |
Dec 21, 2020 | 6.090 | 6.190 | 6.000 | 6.090 | 906,766 | -0.16(-2.56%) |
Dec 18, 2020 | 6.270 | 6.270 | 6.130 | 6.250 | 775,400 | -0.01(-0.16%) |
Dec 17, 2020 | 6.200 | 6.270 | 6.030 | 6.260 | 842,282 | +0.12(+1.95%) |
Dec 16, 2020 | 6.040 | 6.260 | 5.930 | 6.140 | 920,272 | +0.10(+1.66%) |
Dec 15, 2020 | 6.010 | 6.040 | 5.910 | 6.040 | 710,950 | +0.14(+2.37%) |
Dec 14, 2020 | 6.080 | 6.100 | 5.850 | 5.900 | 841,170 | -0.11(-1.83%) |
Dec 11, 2020 | 6.200 | 6.240 | 5.910 | 6.010 | 1,007,500 | -0.14(-2.28%) |
Dec 10, 2020 | 6.030 | 6.340 | 6.030 | 6.150 | 978,014 | +0.00(+0.00%) |
Dec 09, 2020 | 6.560 | 6.690 | 6.050 | 6.150 | 1,396,369 | -0.34(-5.24%) |
Dec 08, 2020 | 6.570 | 6.580 | 6.350 | 6.490 | 1,407,027 | +0.13(+2.04%) |
Dec 07, 2020 | 6.650 | 6.650 | 6.260 | 6.360 | 1,889,129 | +0.06(+0.95%) |
Dec 04, 2020 | 6.150 | 6.620 | 6.126 | 6.300 | 3,373,000 | +0.44(+7.51%) |
Dec 03, 2020 | 6.010 | 6.090 | 5.810 | 5.860 | 812,742 | -0.07(-1.18%) |
Dec 02, 2020 | 5.800 | 6.040 | 5.600 | 5.930 | 1,103,509 | +0.09(+1.54%) |
Dec 01, 2020 | 6.150 | 6.160 | 5.730 | 5.840 | 1,676,185 | -0.23(-3.79%) |
Nov 30, 2020 | 6.540 | 6.540 | 5.920 | 6.070 | 1,854,050 | -0.42(-6.47%) |
Nov 27, 2020 | 6.500 | 6.640 | 6.410 | 6.490 | 1,478,400 | +0.08(+1.25%) |
Nov 25, 2020 | 6.600 | 6.650 | 6.160 | 6.410 | 3,328,200 | +0.01(+0.16%) |
Nov 24, 2020 | 7.430 | 7.600 | 6.380 | 6.400 | 11,248,282 | +0.37(+6.14%) |
Nov 23, 2020 | 6.200 | 6.460 | 6.010 | 6.030 | 2,135,407 | -0.29(-4.59%) |
Nov 20, 2020 | 6.700 | 6.740 | 6.200 | 6.320 | 2,000,200 | -0.33(-4.96%) |
Nov 19, 2020 | 5.990 | 6.680 | 5.960 | 6.650 | 4,375,918 | +0.73(+12.33%) |
Nov 18, 2020 | 6.060 | 6.100 | 5.880 | 5.920 | 730,187 | -0.10(-1.66%) |
Nov 17, 2020 | 5.920 | 6.200 | 5.860 | 6.020 | 1,313,443 | +0.08(+1.35%) |
Nov 16, 2020 | 5.790 | 5.940 | 5.760 | 5.940 | 848,067 | +0.10(+1.71%) |
Nov 13, 2020 | 5.900 | 5.990 | 5.790 | 5.840 | 887,400 | -0.05(-0.85%) |
Nov 12, 2020 | 5.910 | 6.120 | 5.810 | 5.890 | 895,164 | -0.06(-1.01%) |
Nov 11, 2020 | 5.860 | 5.980 | 5.800 | 5.950 | 729,597 | +0.05(+0.85%) |
Nov 10, 2020 | 5.840 | 6.000 | 5.620 | 5.900 | 1,048,948 | -0.05(-0.84%) |
Nov 09, 2020 | 6.180 | 6.240 | 5.760 | 5.950 | 1,464,237 | -0.20(-3.25%) |
Nov 06, 2020 | 6.030 | 6.440 | 6.025 | 6.150 | 1,676,800 | +0.01(+0.16%) |
Nov 05, 2020 | 5.850 | 6.250 | 5.700 | 6.140 | 1,761,245 | +0.34(+5.86%) |
Nov 04, 2020 | 5.760 | 5.890 | 5.530 | 5.800 | 1,566,788 | +0.12(+2.11%) |
Nov 03, 2020 | 5.600 | 5.850 | 5.400 | 5.680 | 1,173,105 | +0.15(+2.75%) |