Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.500 | 6.500 | 6.060 | 6.110 | 1,122,908 | -0.19(-3.02%) |
Jan 28, 2021 | 6.130 | 6.390 | 6.120 | 6.300 | 1,049,334 | +0.20(+3.28%) |
Jan 27, 2021 | 6.430 | 6.450 | 6.090 | 6.100 | 2,317,787 | -0.44(-6.73%) |
Jan 26, 2021 | 6.720 | 6.720 | 6.470 | 6.540 | 1,574,384 | -0.14(-2.10%) |
Jan 25, 2021 | 6.810 | 6.840 | 6.590 | 6.680 | 1,280,646 | -0.11(-1.62%) |
Jan 22, 2021 | 6.950 | 6.960 | 6.740 | 6.790 | 1,222,305 | -0.18(-2.58%) |
Jan 21, 2021 | 7.100 | 7.120 | 6.970 | 6.970 | 537,409 | -0.10(-1.41%) |
Jan 20, 2021 | 7.130 | 7.240 | 7.060 | 7.070 | 871,957 | +0.01(+0.14%) |
Jan 19, 2021 | 7.080 | 7.200 | 7.020 | 7.060 | 757,815 | +0.04(+0.57%) |
Jan 18, 2021 | 6.900 | 7.070 | 6.710 | 7.020 | 914,296 | +0.09(+1.30%) |
Jan 15, 2021 | 7.190 | 7.230 | 6.900 | 6.930 | 1,293,117 | -0.33(-4.55%) |
Jan 14, 2021 | 7.340 | 7.410 | 7.220 | 7.260 | 1,435,687 | +0.01(+0.14%) |
Jan 13, 2021 | 7.350 | 7.350 | 7.190 | 7.250 | 911,404 | -0.09(-1.23%) |
Jan 12, 2021 | 7.350 | 7.390 | 7.300 | 7.340 | 1,190,618 | +0.04(+0.55%) |
Jan 11, 2021 | 7.340 | 7.400 | 7.000 | 7.300 | 1,209,054 | -0.17(-2.28%) |
Jan 08, 2021 | 7.700 | 7.720 | 7.320 | 7.470 | 1,597,466 | -0.20(-2.61%) |
Jan 07, 2021 | 7.470 | 7.830 | 7.450 | 7.670 | 2,596,201 | +0.37(+5.07%) |
Jan 06, 2021 | 7.580 | 7.620 | 7.290 | 7.300 | 1,921,671 | -0.26(-3.44%) |
Jan 05, 2021 | 7.570 | 7.690 | 7.470 | 7.560 | 2,120,408 | +0.09(+1.20%) |
Jan 04, 2021 | 7.030 | 7.520 | 7.000 | 7.470 | 1,794,568 | +0.61(+8.89%) |
Dec 31, 2020 | 6.860 | 6.860 | 6.860 | 0 | +0.05(+0.73%) | |
Dec 30, 2020 | 6.620 | 6.850 | 6.600 | 6.810 | 689,278 | +0.23(+3.50%) |
Dec 29, 2020 | 6.440 | 6.640 | 6.430 | 6.580 | 839,023 | +0.10(+1.54%) |
Dec 24, 2020 | 6.480 | 6.480 | 6.480 | 0 | +0.03(+0.47%) | |
Dec 23, 2020 | 6.340 | 6.500 | 6.310 | 6.450 | 789,133 | +0.12(+1.90%) |
Dec 22, 2020 | 6.350 | 6.430 | 6.300 | 6.330 | 612,232 | -0.04(-0.63%) |
Dec 21, 2020 | 6.120 | 6.400 | 6.120 | 6.370 | 980,480 | +0.12(+1.92%) |
Dec 18, 2020 | 6.250 | 6.390 | 6.190 | 6.250 | 961,227 | +0.02(+0.32%) |
Dec 17, 2020 | 6.190 | 6.310 | 6.110 | 6.230 | 1,222,108 | +0.09(+1.47%) |
Dec 16, 2020 | 6.110 | 6.160 | 6.060 | 6.140 | 521,038 | +0.05(+0.82%) |
Dec 15, 2020 | 6.100 | 6.140 | 6.070 | 6.090 | 680,486 | +0.04(+0.66%) |
Dec 14, 2020 | 6.140 | 6.170 | 6.020 | 6.050 | 669,284 | -0.06(-0.98%) |
Dec 11, 2020 | 6.050 | 6.160 | 5.970 | 6.110 | 1,025,851 | +0.02(+0.33%) |
Dec 10, 2020 | 5.990 | 6.170 | 5.900 | 6.090 | 1,391,408 | +0.12(+2.01%) |
Dec 09, 2020 | 6.050 | 6.080 | 5.840 | 5.970 | 1,283,143 | -0.03(-0.50%) |
Dec 08, 2020 | 5.980 | 6.130 | 5.960 | 6.000 | 918,133 | +0.01(+0.17%) |
Dec 07, 2020 | 6.170 | 6.210 | 5.950 | 5.990 | 1,261,014 | -0.17(-2.76%) |
Dec 04, 2020 | 6.320 | 6.360 | 6.140 | 6.160 | 1,398,033 | -0.11(-1.75%) |
Dec 03, 2020 | 6.220 | 6.410 | 6.160 | 6.270 | 1,729,263 | +0.14(+2.28%) |
Dec 02, 2020 | 6.100 | 6.230 | 5.910 | 6.130 | 1,624,610 | +0.06(+0.99%) |
Dec 01, 2020 | 6.200 | 6.320 | 6.030 | 6.070 | 1,423,864 | -0.01(-0.16%) |
Nov 30, 2020 | 5.990 | 6.120 | 5.820 | 6.080 | 1,719,738 | +0.15(+2.53%) |
Nov 27, 2020 | 5.880 | 5.950 | 5.800 | 5.930 | 893,695 | +0.04(+0.68%) |
Nov 26, 2020 | 5.770 | 5.890 | 5.750 | 5.890 | 450,032 | +0.14(+2.43%) |
Nov 25, 2020 | 5.730 | 5.790 | 5.700 | 5.750 | 527,832 | +0.00(+0.00%) |
Nov 24, 2020 | 5.770 | 5.780 | 5.690 | 5.750 | 542,553 | +0.00(+0.00%) |
Nov 23, 2020 | 5.800 | 5.840 | 5.600 | 5.750 | 962,864 | -0.04(-0.69%) |
Nov 20, 2020 | 5.770 | 5.840 | 5.740 | 5.790 | 1,254,437 | +0.07(+1.22%) |
Nov 19, 2020 | 5.860 | 5.890 | 5.680 | 5.720 | 695,835 | -0.20(-3.38%) |
Nov 18, 2020 | 5.860 | 5.950 | 5.860 | 5.920 | 1,002,847 | +0.05(+0.85%) |
Nov 17, 2020 | 5.860 | 5.900 | 5.780 | 5.870 | 1,080,422 | -0.01(-0.17%) |
Nov 16, 2020 | 5.850 | 5.910 | 5.840 | 5.880 | 1,019,457 | +0.10(+1.73%) |
Nov 13, 2020 | 5.800 | 5.850 | 5.730 | 5.780 | 930,020 | -0.01(-0.17%) |
Nov 12, 2020 | 5.740 | 5.860 | 5.650 | 5.790 | 677,144 | -0.02(-0.34%) |
Nov 11, 2020 | 5.700 | 5.900 | 5.680 | 5.810 | 1,929,059 | +0.08(+1.40%) |
Nov 10, 2020 | 5.750 | 5.850 | 5.690 | 5.730 | 707,415 | +0.00(+0.00%) |
Nov 09, 2020 | 5.950 | 5.960 | 5.680 | 5.730 | 1,055,095 | -0.13(-2.22%) |
Nov 06, 2020 | 5.740 | 5.900 | 5.680 | 5.860 | 866,324 | +0.18(+3.17%) |
Nov 05, 2020 | 5.620 | 5.700 | 5.540 | 5.680 | 645,050 | +0.16(+2.90%) |
Nov 04, 2020 | 5.430 | 5.520 | 5.410 | 5.520 | 871,037 | +0.05(+0.91%) |
Nov 03, 2020 | 5.340 | 5.500 | 5.310 | 5.470 | 925,963 | +0.16(+3.01%) |