Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.140 | 8.170 | 7.590 | 7.710 | 307,600 | -0.41(-5.05%) |
Jan 28, 2021 | 8.600 | 8.600 | 7.920 | 8.120 | 409,593 | -0.53(-6.13%) |
Jan 27, 2021 | 8.100 | 8.850 | 7.990 | 8.650 | 400,261 | +0.37(+4.47%) |
Jan 26, 2021 | 8.400 | 8.410 | 8.180 | 8.280 | 246,347 | -0.06(-0.72%) |
Jan 25, 2021 | 7.920 | 8.470 | 7.900 | 8.340 | 296,930 | +0.40(+5.04%) |
Jan 22, 2021 | 7.840 | 7.990 | 7.650 | 7.940 | 277,900 | +0.01(+0.13%) |
Jan 21, 2021 | 8.140 | 8.140 | 7.690 | 7.930 | 507,900 | -0.14(-1.80%) |
Jan 20, 2021 | 8.400 | 8.610 | 8.000 | 8.075 | 1,007,982 | -0.24(-2.83%) |
Jan 19, 2021 | 8.000 | 8.380 | 7.975 | 8.310 | 496,856 | +0.42(+5.32%) |
Jan 15, 2021 | 8.130 | 8.146 | 7.750 | 7.890 | 533,400 | -0.02(-0.25%) |
Jan 14, 2021 | 7.730 | 8.120 | 7.460 | 7.910 | 601,324 | +0.84(+11.88%) |
Jan 13, 2021 | 7.200 | 7.290 | 6.920 | 7.070 | 175,051 | -0.03(-0.42%) |
Jan 12, 2021 | 6.800 | 7.170 | 6.740 | 7.100 | 501,429 | +0.41(+6.13%) |
Jan 11, 2021 | 6.720 | 6.800 | 6.630 | 6.690 | 156,532 | -0.04(-0.59%) |
Jan 08, 2021 | 6.720 | 6.920 | 6.630 | 6.730 | 312,500 | +0.04(+0.60%) |
Jan 07, 2021 | 6.950 | 6.980 | 6.530 | 6.690 | 223,739 | -0.17(-2.48%) |
Jan 06, 2021 | 6.490 | 6.944 | 6.395 | 6.860 | 502,770 | +0.52(+8.20%) |
Jan 05, 2021 | 6.080 | 6.440 | 6.080 | 6.340 | 193,310 | +0.20(+3.26%) |
Jan 04, 2021 | 6.160 | 6.312 | 5.920 | 6.140 | 311,238 | -0.03(-0.49%) |
Dec 31, 2020 | 6.170 | 6.170 | 6.170 | 226,796 | -0.22(-3.44%) | |
Dec 30, 2020 | 6.440 | 6.610 | 6.260 | 6.390 | 226,796 | -0.04(-0.62%) |
Dec 29, 2020 | 6.600 | 6.709 | 6.330 | 6.430 | 186,514 | -0.18(-2.72%) |
Dec 28, 2020 | 6.750 | 7.070 | 6.600 | 6.610 | 303,010 | -0.03(-0.45%) |
Dec 24, 2020 | 6.440 | 6.730 | 6.420 | 6.640 | 173,500 | +0.16(+2.47%) |
Dec 23, 2020 | 6.720 | 6.751 | 6.450 | 6.480 | 254,741 | -0.18(-2.70%) |
Dec 22, 2020 | 6.610 | 6.770 | 6.529 | 6.660 | 256,481 | +0.05(+0.76%) |
Dec 21, 2020 | 6.380 | 6.720 | 6.310 | 6.610 | 298,589 | +0.05(+0.76%) |
Dec 18, 2020 | 6.830 | 6.907 | 6.550 | 6.560 | 512,000 | -0.31(-4.51%) |
Dec 17, 2020 | 6.610 | 6.990 | 6.580 | 6.870 | 215,965 | +0.30(+4.57%) |
Dec 16, 2020 | 6.730 | 6.890 | 6.530 | 6.570 | 208,753 | -0.22(-3.24%) |
Dec 15, 2020 | 6.790 | 6.820 | 6.600 | 6.790 | 164,505 | +0.13(+1.95%) |
Dec 14, 2020 | 6.760 | 6.800 | 6.560 | 6.660 | 176,125 | +0.02(+0.30%) |
Dec 11, 2020 | 6.980 | 7.000 | 6.420 | 6.640 | 280,000 | -0.40(-5.68%) |
Dec 10, 2020 | 6.970 | 7.290 | 6.770 | 7.040 | 337,586 | -0.03(-0.42%) |
Dec 09, 2020 | 7.660 | 7.970 | 6.890 | 7.070 | 795,834 | -0.43(-5.73%) |
Dec 08, 2020 | 6.950 | 7.610 | 6.950 | 7.500 | 688,873 | +0.60(+8.70%) |
Dec 07, 2020 | 7.040 | 7.210 | 6.690 | 6.900 | 552,309 | +0.09(+1.32%) |
Dec 04, 2020 | 6.480 | 6.830 | 6.160 | 6.810 | 741,900 | +0.42(+6.66%) |
Dec 03, 2020 | 5.810 | 6.640 | 5.766 | 6.385 | 1,644,161 | +0.60(+10.47%) |
Dec 02, 2020 | 5.400 | 5.830 | 5.355 | 5.780 | 394,409 | +0.38(+7.04%) |
Dec 01, 2020 | 5.370 | 5.640 | 5.330 | 5.400 | 220,909 | +0.09(+1.69%) |
Nov 30, 2020 | 5.250 | 5.390 | 5.150 | 5.310 | 185,006 | +0.07(+1.34%) |
Nov 27, 2020 | 5.470 | 5.540 | 5.160 | 5.240 | 156,300 | -0.25(-4.55%) |
Nov 25, 2020 | 5.440 | 5.640 | 5.290 | 5.490 | 173,700 | +0.03(+0.55%) |
Nov 24, 2020 | 5.480 | 5.690 | 5.380 | 5.460 | 273,745 | +0.06(+1.11%) |
Nov 23, 2020 | 5.350 | 5.520 | 5.070 | 5.400 | 305,877 | +0.04(+0.75%) |
Nov 20, 2020 | 4.970 | 5.410 | 4.925 | 5.360 | 415,700 | +0.35(+6.99%) |
Nov 19, 2020 | 5.100 | 5.130 | 4.800 | 5.010 | 149,903 | -0.06(-1.18%) |
Nov 18, 2020 | 4.820 | 5.150 | 4.740 | 5.070 | 375,811 | +0.28(+5.85%) |
Nov 17, 2020 | 4.750 | 4.880 | 4.684 | 4.790 | 272,321 | +0.02(+0.42%) |
Nov 16, 2020 | 4.770 | 4.870 | 4.720 | 4.770 | 249,866 | +0.13(+2.80%) |
Nov 13, 2020 | 4.560 | 4.690 | 4.500 | 4.640 | 141,500 | +0.15(+3.34%) |
Nov 12, 2020 | 4.540 | 4.610 | 4.450 | 4.490 | 192,920 | -0.08(-1.75%) |
Nov 11, 2020 | 4.600 | 4.613 | 4.450 | 4.570 | 231,954 | -0.02(-0.44%) |
Nov 10, 2020 | 4.550 | 4.720 | 4.390 | 4.590 | 234,634 | +0.04(+0.88%) |
Nov 09, 2020 | 4.650 | 4.900 | 4.426 | 4.550 | 326,899 | +0.13(+2.94%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.380 | 4.420 | 86,300 | -0.08(-1.78%) |
Nov 05, 2020 | 4.450 | 4.600 | 4.370 | 4.500 | 194,400 | +0.15(+3.45%) |
Nov 04, 2020 | 4.280 | 4.480 | 4.280 | 4.350 | 182,865 | +0.03(+0.69%) |
Nov 03, 2020 | 4.230 | 4.400 | 4.220 | 4.320 | 248,382 | +0.11(+2.61%) |