Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.510 | 7.720 | 7.210 | 7.240 | 23,929,800 | -0.32(-4.23%) |
Jan 28, 2021 | 7.680 | 7.880 | 7.350 | 7.560 | 29,149,984 | +0.02(+0.27%) |
Jan 27, 2021 | 7.250 | 7.930 | 7.220 | 7.540 | 29,566,106 | +0.07(+0.94%) |
Jan 26, 2021 | 7.960 | 8.080 | 7.440 | 7.470 | 32,837,688 | -0.35(-4.48%) |
Jan 25, 2021 | 8.000 | 8.020 | 7.620 | 7.820 | 31,146,288 | -0.33(-4.05%) |
Jan 22, 2021 | 8.060 | 8.220 | 7.900 | 8.150 | 26,298,300 | -0.10(-1.21%) |
Jan 21, 2021 | 8.490 | 8.560 | 8.080 | 8.250 | 31,851,648 | -0.37(-4.29%) |
Jan 20, 2021 | 8.700 | 8.790 | 8.350 | 8.620 | 27,394,148 | +0.05(+0.58%) |
Jan 19, 2021 | 8.480 | 8.650 | 8.350 | 8.570 | 26,302,208 | +0.32(+3.88%) |
Jan 15, 2021 | 8.550 | 8.570 | 8.100 | 8.250 | 30,573,800 | -0.42(-4.84%) |
Jan 14, 2021 | 8.190 | 8.830 | 8.180 | 8.670 | 34,924,012 | +0.63(+7.84%) |
Jan 13, 2021 | 8.410 | 8.410 | 7.910 | 8.040 | 33,759,580 | -0.35(-4.17%) |
Jan 12, 2021 | 7.870 | 8.400 | 7.780 | 8.390 | 41,150,268 | +0.75(+9.82%) |
Jan 11, 2021 | 7.270 | 7.670 | 7.170 | 7.640 | 26,155,328 | +0.09(+1.19%) |
Jan 08, 2021 | 7.850 | 7.850 | 7.450 | 7.550 | 26,139,600 | -0.14(-1.82%) |
Jan 07, 2021 | 7.600 | 7.860 | 7.550 | 7.690 | 31,060,936 | +0.19(+2.53%) |
Jan 06, 2021 | 7.570 | 7.670 | 7.330 | 7.500 | 44,652,704 | +0.05(+0.67%) |
Jan 05, 2021 | 6.910 | 7.820 | 6.910 | 7.450 | 52,996,192 | +0.62(+9.08%) |
Jan 04, 2021 | 6.780 | 6.890 | 6.590 | 6.830 | 31,488,584 | +0.16(+2.40%) |
Dec 31, 2020 | 6.670 | 6.670 | 6.670 | 19,204,740 | -0.13(-1.91%) | |
Dec 30, 2020 | 6.580 | 6.840 | 6.550 | 6.800 | 19,204,740 | +0.23(+3.50%) |
Dec 29, 2020 | 6.710 | 6.740 | 6.500 | 6.570 | 16,752,062 | -0.06(-0.90%) |
Dec 28, 2020 | 6.730 | 6.840 | 6.590 | 6.630 | 15,427,971 | +0.00(+0.00%) |
Dec 24, 2020 | 6.780 | 6.790 | 6.450 | 6.630 | 15,690,700 | -0.18(-2.64%) |
Dec 23, 2020 | 6.410 | 6.960 | 6.400 | 6.810 | 30,760,794 | +0.50(+7.92%) |
Dec 22, 2020 | 6.530 | 6.590 | 6.310 | 6.310 | 19,426,144 | -0.24(-3.66%) |
Dec 21, 2020 | 6.350 | 6.670 | 6.272 | 6.550 | 24,145,524 | -0.18(-2.67%) |
Dec 18, 2020 | 6.930 | 6.983 | 6.660 | 6.730 | 29,291,100 | -0.18(-2.60%) |
Dec 17, 2020 | 7.030 | 7.060 | 6.860 | 6.910 | 19,910,206 | -0.06(-0.86%) |
Dec 16, 2020 | 7.010 | 7.180 | 6.880 | 6.970 | 25,554,020 | +0.06(+0.87%) |
Dec 15, 2020 | 6.740 | 6.950 | 6.670 | 6.910 | 23,515,944 | +0.19(+2.83%) |
Dec 14, 2020 | 7.200 | 7.250 | 6.680 | 6.720 | 27,537,960 | -0.34(-4.82%) |
Dec 11, 2020 | 7.310 | 7.310 | 7.000 | 7.060 | 25,131,100 | -0.24(-3.29%) |
Dec 10, 2020 | 7.170 | 7.460 | 7.110 | 7.300 | 40,003,400 | +0.15(+2.10%) |
Dec 09, 2020 | 7.260 | 7.400 | 6.980 | 7.150 | 50,251,552 | +0.08(+1.13%) |
Dec 08, 2020 | 6.620 | 7.150 | 6.590 | 7.070 | 36,760,276 | +0.38(+5.68%) |
Dec 07, 2020 | 6.810 | 6.890 | 6.610 | 6.690 | 33,111,040 | -0.16(-2.34%) |
Dec 04, 2020 | 6.370 | 6.850 | 6.345 | 6.850 | 41,865,900 | +0.66(+10.66%) |
Dec 03, 2020 | 6.140 | 6.310 | 6.010 | 6.190 | 35,775,576 | +0.13(+2.15%) |
Dec 02, 2020 | 5.790 | 6.280 | 5.760 | 6.060 | 28,994,006 | +0.20(+3.41%) |
Dec 01, 2020 | 6.150 | 6.190 | 5.800 | 5.860 | 31,017,636 | -0.06(-1.01%) |
Nov 30, 2020 | 6.280 | 6.320 | 5.900 | 5.920 | 33,744,024 | -0.43(-6.77%) |
Nov 27, 2020 | 6.460 | 6.530 | 6.310 | 6.350 | 14,842,000 | -0.08(-1.24%) |
Nov 25, 2020 | 6.400 | 6.600 | 6.240 | 6.430 | 27,827,300 | -0.02(-0.31%) |
Nov 24, 2020 | 6.500 | 6.630 | 6.340 | 6.450 | 42,160,128 | +0.28(+4.54%) |
Nov 23, 2020 | 5.720 | 6.190 | 5.710 | 6.170 | 41,946,484 | +0.57(+10.18%) |
Nov 20, 2020 | 5.670 | 5.730 | 5.510 | 5.600 | 30,192,800 | -0.09(-1.58%) |
Nov 19, 2020 | 5.460 | 5.710 | 5.370 | 5.690 | 20,251,968 | +0.20(+3.64%) |
Nov 18, 2020 | 5.540 | 5.860 | 5.480 | 5.490 | 41,375,392 | -0.01(-0.18%) |
Nov 17, 2020 | 5.320 | 5.540 | 5.210 | 5.500 | 31,136,054 | +0.02(+0.36%) |
Nov 16, 2020 | 5.320 | 5.480 | 5.220 | 5.480 | 36,454,168 | +0.42(+8.30%) |
Nov 13, 2020 | 4.870 | 5.075 | 4.860 | 5.060 | 22,610,800 | +0.24(+4.98%) |
Nov 12, 2020 | 4.960 | 5.140 | 4.770 | 4.820 | 25,585,280 | -0.25(-4.93%) |
Nov 11, 2020 | 5.150 | 5.220 | 5.010 | 5.070 | 29,605,124 | +0.00(+0.00%) |
Nov 10, 2020 | 5.200 | 5.220 | 4.890 | 5.070 | 38,714,328 | -0.02(-0.39%) |
Nov 09, 2020 | 4.700 | 5.190 | 4.670 | 5.090 | 63,014,192 | +0.96(+23.24%) |
Nov 06, 2020 | 4.260 | 4.420 | 4.100 | 4.130 | 33,393,200 | -0.16(-3.73%) |
Nov 05, 2020 | 4.290 | 4.510 | 4.210 | 4.290 | 51,467,708 | +0.02(+0.47%) |
Nov 04, 2020 | 4.120 | 4.340 | 3.990 | 4.270 | 48,575,184 | +0.13(+3.14%) |
Nov 03, 2020 | 4.250 | 4.300 | 4.100 | 4.140 | 27,622,560 | -0.01(-0.24%) |