Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.350 | 8.470 | 7.900 | 8.090 | 1,773,300 | -0.31(-3.69%) |
Jan 28, 2021 | 8.200 | 9.090 | 7.980 | 8.400 | 3,188,309 | +0.90(+12.00%) |
Jan 27, 2021 | 7.770 | 7.800 | 6.950 | 7.500 | 1,853,363 | -0.28(-3.60%) |
Jan 26, 2021 | 7.850 | 7.940 | 7.690 | 7.780 | 1,838,702 | -0.05(-0.64%) |
Jan 25, 2021 | 7.820 | 7.950 | 7.700 | 7.830 | 1,157,617 | +0.04(+0.58%) |
Jan 22, 2021 | 7.820 | 7.840 | 7.620 | 7.785 | 1,179,600 | -0.14(-1.83%) |
Jan 21, 2021 | 8.040 | 8.040 | 7.880 | 7.930 | 882,608 | -0.06(-0.75%) |
Jan 20, 2021 | 8.000 | 8.015 | 7.880 | 7.990 | 680,854 | +0.06(+0.76%) |
Jan 19, 2021 | 7.870 | 8.050 | 7.650 | 7.930 | 976,287 | +0.17(+2.19%) |
Jan 15, 2021 | 7.690 | 7.895 | 7.652 | 7.760 | 917,000 | -0.01(-0.13%) |
Jan 14, 2021 | 7.680 | 7.920 | 7.670 | 7.770 | 550,652 | +0.10(+1.30%) |
Jan 13, 2021 | 7.830 | 7.830 | 7.620 | 7.670 | 573,284 | -0.15(-1.92%) |
Jan 12, 2021 | 7.650 | 7.850 | 7.560 | 7.820 | 502,594 | +0.21(+2.76%) |
Jan 11, 2021 | 7.380 | 7.650 | 7.380 | 7.610 | 639,425 | +0.06(+0.79%) |
Jan 08, 2021 | 7.540 | 7.700 | 7.470 | 7.550 | 707,400 | +0.05(+0.67%) |
Jan 07, 2021 | 7.460 | 7.550 | 7.320 | 7.500 | 1,003,508 | +0.03(+0.40%) |
Jan 06, 2021 | 7.370 | 7.610 | 7.190 | 7.470 | 1,443,899 | +0.23(+3.18%) |
Jan 05, 2021 | 6.920 | 7.290 | 6.920 | 7.240 | 998,145 | +0.31(+4.47%) |
Jan 04, 2021 | 6.960 | 7.030 | 6.730 | 6.930 | 1,113,632 | +0.04(+0.58%) |
Dec 31, 2020 | 6.890 | 6.890 | 6.890 | 705,731 | +0.04(+0.58%) | |
Dec 30, 2020 | 6.760 | 6.918 | 6.725 | 6.850 | 705,731 | +0.09(+1.33%) |
Dec 29, 2020 | 7.010 | 7.050 | 6.690 | 6.760 | 1,039,578 | -0.23(-3.29%) |
Dec 28, 2020 | 7.060 | 7.190 | 6.920 | 6.990 | 1,108,246 | -0.01(-0.14%) |
Dec 24, 2020 | 7.100 | 7.100 | 6.912 | 7.000 | 537,300 | -0.05(-0.71%) |
Dec 23, 2020 | 7.040 | 7.120 | 6.970 | 7.050 | 844,352 | +0.03(+0.43%) |
Dec 22, 2020 | 7.130 | 7.210 | 7.000 | 7.020 | 631,420 | -0.02(-0.28%) |
Dec 21, 2020 | 6.740 | 7.060 | 6.720 | 7.040 | 1,818,885 | -0.09(-1.26%) |
Dec 18, 2020 | 7.000 | 7.255 | 7.000 | 7.130 | 3,428,200 | +0.15(+2.15%) |
Dec 17, 2020 | 6.630 | 7.010 | 6.621 | 6.980 | 1,672,054 | +0.36(+5.36%) |
Dec 16, 2020 | 6.570 | 6.800 | 6.570 | 6.625 | 793,135 | +0.05(+0.84%) |
Dec 15, 2020 | 6.380 | 6.590 | 6.320 | 6.570 | 1,040,522 | +0.21(+3.30%) |
Dec 14, 2020 | 6.470 | 6.705 | 6.335 | 6.360 | 1,646,335 | +0.06(+0.95%) |
Dec 11, 2020 | 6.210 | 6.340 | 6.120 | 6.300 | 660,000 | +0.00(+0.00%) |
Dec 10, 2020 | 5.980 | 6.380 | 5.960 | 6.300 | 1,276,561 | +0.25(+4.13%) |
Dec 09, 2020 | 6.270 | 6.310 | 6.000 | 6.050 | 712,391 | -0.27(-4.27%) |
Dec 08, 2020 | 6.120 | 6.360 | 6.080 | 6.320 | 830,018 | +0.13(+2.10%) |
Dec 07, 2020 | 6.210 | 6.280 | 6.070 | 6.190 | 461,000 | -0.07(-1.12%) |
Dec 04, 2020 | 6.080 | 6.330 | 5.980 | 6.260 | 666,000 | +0.26(+4.33%) |
Dec 03, 2020 | 5.900 | 6.090 | 5.845 | 6.000 | 1,038,748 | +0.05(+0.84%) |
Dec 02, 2020 | 5.780 | 5.940 | 5.690 | 5.950 | 623,617 | +0.15(+2.59%) |
Dec 01, 2020 | 5.690 | 5.810 | 5.625 | 5.800 | 972,299 | +0.18(+3.20%) |
Nov 30, 2020 | 5.710 | 5.730 | 5.550 | 5.620 | 707,474 | -0.14(-2.43%) |
Nov 27, 2020 | 5.750 | 5.840 | 5.700 | 5.760 | 322,100 | +0.01(+0.17%) |
Nov 25, 2020 | 5.850 | 5.890 | 5.710 | 5.750 | 577,400 | -0.14(-2.38%) |
Nov 24, 2020 | 5.960 | 6.020 | 5.730 | 5.890 | 1,105,705 | +0.07(+1.20%) |
Nov 23, 2020 | 5.650 | 5.860 | 5.650 | 5.820 | 904,883 | +0.21(+3.74%) |
Nov 20, 2020 | 5.640 | 5.730 | 5.540 | 5.610 | 680,900 | -0.10(-1.75%) |
Nov 19, 2020 | 5.820 | 5.820 | 5.575 | 5.710 | 1,015,641 | -0.20(-3.38%) |
Nov 18, 2020 | 5.540 | 5.980 | 5.500 | 5.910 | 2,109,288 | +0.45(+8.24%) |
Nov 17, 2020 | 5.350 | 5.590 | 5.240 | 5.460 | 1,102,299 | +0.16(+3.02%) |
Nov 16, 2020 | 5.100 | 5.340 | 5.080 | 5.300 | 1,268,926 | +0.25(+4.85%) |
Nov 13, 2020 | 4.860 | 5.090 | 4.860 | 5.055 | 808,000 | +0.27(+5.75%) |
Nov 12, 2020 | 4.900 | 4.970 | 4.770 | 4.780 | 1,433,694 | -0.20(-4.02%) |
Nov 11, 2020 | 4.810 | 4.980 | 4.780 | 4.980 | 683,467 | +0.19(+3.86%) |
Nov 10, 2020 | 4.800 | 5.030 | 4.760 | 4.795 | 2,467,602 | +0.09(+2.02%) |
Nov 09, 2020 | 4.640 | 4.920 | 4.580 | 4.700 | 1,612,712 | +0.29(+6.58%) |
Nov 06, 2020 | 4.500 | 4.500 | 4.390 | 4.410 | 573,900 | -0.06(-1.34%) |
Nov 05, 2020 | 4.320 | 4.490 | 4.320 | 4.470 | 676,464 | +0.19(+4.56%) |
Nov 04, 2020 | 4.240 | 4.440 | 4.240 | 4.275 | 553,574 | -0.05(-1.27%) |
Nov 03, 2020 | 4.080 | 4.400 | 4.020 | 4.330 | 1,665,560 | +0.38(+9.62%) |