Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.209 | 6.332 | 6.147 | 6.152 | 3,184,127 | -0.11(-1.81%) |
Jan 28, 2021 | 6.398 | 6.398 | 6.214 | 6.266 | 2,389,032 | -0.05(-0.82%) |
Jan 27, 2021 | 6.422 | 6.469 | 6.261 | 6.318 | 2,418,418 | -0.18(-2.77%) |
Jan 26, 2021 | 6.407 | 6.575 | 6.327 | 6.497 | 2,165,784 | +0.15(+2.31%) |
Jan 25, 2021 | 6.497 | 6.516 | 6.289 | 6.351 | 4,533,688 | -0.19(-2.96%) |
Jan 22, 2021 | 6.710 | 6.805 | 6.512 | 6.545 | 1,673,374 | -0.23(-3.39%) |
Jan 21, 2021 | 7.027 | 7.240 | 6.767 | 6.774 | 4,191,483 | -0.28(-3.92%) |
Jan 20, 2021 | 6.956 | 7.234 | 6.956 | 7.051 | 1,368,104 | +0.14(+1.98%) |
Jan 19, 2021 | 6.715 | 6.984 | 6.715 | 6.913 | 8,769,678 | +0.19(+2.89%) |
Jan 15, 2021 | 6.686 | 6.767 | 6.653 | 6.720 | 998,357 | -0.02(-0.35%) |
Jan 14, 2021 | 6.743 | 6.852 | 6.696 | 6.743 | 2,074,675 | +0.02(+0.32%) |
Jan 13, 2021 | 6.762 | 6.928 | 6.682 | 6.722 | 8,942,658 | -0.05(-0.80%) |
Jan 12, 2021 | 6.781 | 6.786 | 6.649 | 6.776 | 989,194 | +0.01(+0.17%) |
Jan 11, 2021 | 6.715 | 6.833 | 6.715 | 6.764 | 626,336 | -0.03(-0.45%) |
Jan 08, 2021 | 6.734 | 6.904 | 6.734 | 6.795 | 1,745,063 | +0.06(+0.88%) |
Jan 07, 2021 | 6.781 | 6.857 | 6.720 | 6.736 | 685,248 | -0.05(-0.80%) |
Jan 06, 2021 | 6.800 | 6.953 | 6.701 | 6.791 | 2,220,511 | +0.04(+0.63%) |
Jan 05, 2021 | 6.800 | 6.866 | 6.724 | 6.748 | 1,846,874 | -0.02(-0.28%) |
Jan 04, 2021 | 6.937 | 6.942 | 6.682 | 6.767 | 1,557,634 | -0.12(-1.72%) |
Dec 31, 2020 | 6.885 | 6.885 | 6.885 | 487,767 | -0.09(-1.22%) | |
Dec 30, 2020 | 7.022 | 7.084 | 6.970 | 6.970 | 487,767 | -0.05(-0.67%) |
Dec 29, 2020 | 7.145 | 7.240 | 6.980 | 7.017 | 1,462,410 | -0.11(-1.53%) |
Dec 28, 2020 | 7.112 | 7.244 | 7.112 | 7.126 | 1,054,604 | +0.05(+0.74%) |
Dec 24, 2020 | 7.098 | 7.145 | 7.008 | 7.074 | 564,417 | -0.02(-0.27%) |
Dec 23, 2020 | 7.055 | 7.126 | 7.010 | 7.093 | 832,451 | +0.05(+0.67%) |
Dec 22, 2020 | 7.122 | 7.211 | 7.003 | 7.046 | 1,071,666 | -0.06(-0.87%) |
Dec 21, 2020 | 6.980 | 7.136 | 6.961 | 7.107 | 782,986 | -0.01(-0.20%) |
Dec 18, 2020 | 7.202 | 7.263 | 7.122 | 7.122 | 2,364,252 | -0.04(-0.53%) |
Dec 17, 2020 | 7.221 | 7.221 | 7.041 | 7.159 | 3,229,938 | -0.01(-0.16%) |
Dec 16, 2020 | 7.287 | 7.306 | 7.169 | 7.171 | 1,149,164 | -0.09(-1.27%) |
Dec 15, 2020 | 7.164 | 7.273 | 7.103 | 7.263 | 791,842 | +0.12(+1.65%) |
Dec 14, 2020 | 7.202 | 7.249 | 7.067 | 7.145 | 1,010,007 | -0.04(-0.59%) |
Dec 11, 2020 | 7.041 | 7.192 | 6.482 | 7.188 | 843,983 | +0.11(+1.54%) |
Dec 10, 2020 | 6.909 | 7.093 | 6.677 | 7.079 | 667,617 | +0.11(+1.56%) |
Dec 09, 2020 | 7.003 | 7.053 | 6.951 | 6.970 | 940,120 | +0.04(+0.55%) |
Dec 08, 2020 | 6.843 | 6.932 | 6.828 | 6.932 | 1,041,945 | +0.05(+0.69%) |
Dec 07, 2020 | 6.913 | 6.999 | 6.880 | 6.885 | 973,384 | -0.04(-0.55%) |
Dec 04, 2020 | 6.899 | 7.036 | 6.876 | 6.923 | 744,802 | +0.05(+0.79%) |
Dec 03, 2020 | 6.847 | 6.932 | 6.836 | 6.869 | 940,067 | +0.04(+0.66%) |
Dec 02, 2020 | 6.814 | 6.869 | 6.757 | 6.824 | 931,411 | -0.01(-0.14%) |
Dec 01, 2020 | 6.781 | 6.970 | 6.738 | 6.833 | 981,168 | +0.12(+1.76%) |
Nov 30, 2020 | 6.861 | 6.895 | 6.696 | 6.715 | 2,110,981 | -0.17(-2.54%) |
Nov 27, 2020 | 6.932 | 7.027 | 6.861 | 6.890 | 554,267 | -0.10(-1.49%) |
Nov 25, 2020 | 6.956 | 7.032 | 6.833 | 6.994 | 935,127 | +0.00(+0.00%) |
Nov 24, 2020 | 6.828 | 7.060 | 6.753 | 6.994 | 1,571,688 | +0.27(+4.08%) |
Nov 23, 2020 | 6.743 | 6.762 | 6.653 | 6.720 | 1,252,326 | +0.04(+0.57%) |
Nov 20, 2020 | 6.578 | 6.734 | 6.436 | 6.682 | 1,065,605 | -0.02(-0.28%) |
Nov 19, 2020 | 6.644 | 6.720 | 6.613 | 6.701 | 967,211 | -0.00(-0.07%) |
Nov 18, 2020 | 6.720 | 6.885 | 6.601 | 6.705 | 2,472,906 | +0.03(+0.42%) |
Nov 17, 2020 | 6.724 | 6.734 | 6.597 | 6.677 | 2,372,392 | -0.09(-1.26%) |
Nov 16, 2020 | 6.852 | 6.876 | 6.549 | 6.762 | 1,784,801 | +0.04(+0.56%) |
Nov 13, 2020 | 6.720 | 6.772 | 6.620 | 6.724 | 896,216 | +0.10(+1.50%) |
Nov 12, 2020 | 6.597 | 6.833 | 6.545 | 6.625 | 1,154,491 | +0.01(+0.21%) |
Nov 11, 2020 | 6.653 | 6.795 | 6.540 | 6.611 | 3,406,739 | +0.00(+0.00%) |
Nov 10, 2020 | 6.696 | 6.800 | 6.545 | 6.611 | 2,219,136 | -0.09(-1.34%) |
Nov 09, 2020 | 7.008 | 7.200 | 6.677 | 6.701 | 2,097,371 | +0.07(+1.00%) |
Nov 06, 2020 | 6.734 | 6.798 | 6.337 | 6.634 | 1,026,483 | -0.09(-1.41%) |
Nov 05, 2020 | 6.062 | 6.762 | 6.062 | 6.729 | 1,204,057 | +0.58(+9.46%) |
Nov 04, 2020 | 6.124 | 6.261 | 6.006 | 6.147 | 1,225,797 | -0.07(-1.14%) |
Nov 03, 2020 | 6.256 | 6.351 | 6.143 | 6.218 | 1,326,529 | +0.04(+0.61%) |