Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.280 | 6.430 | 5.820 | 5.860 | 418,800 | -0.55(-8.58%) |
Jan 28, 2021 | 6.520 | 6.750 | 5.430 | 6.410 | 1,646,516 | +0.22(+3.55%) |
Jan 27, 2021 | 5.170 | 7.070 | 5.170 | 6.190 | 2,713,924 | +0.95(+18.13%) |
Jan 26, 2021 | 5.320 | 5.370 | 4.960 | 5.240 | 803,176 | -0.04(-0.76%) |
Jan 25, 2021 | 4.960 | 5.490 | 4.960 | 5.280 | 422,474 | +0.38(+7.76%) |
Jan 22, 2021 | 4.910 | 5.040 | 4.780 | 4.900 | 806,100 | -0.06(-1.21%) |
Jan 21, 2021 | 5.000 | 5.035 | 4.840 | 4.960 | 312,354 | -0.02(-0.40%) |
Jan 20, 2021 | 5.060 | 5.152 | 4.920 | 4.980 | 467,292 | -0.09(-1.78%) |
Jan 19, 2021 | 5.350 | 5.400 | 4.870 | 5.070 | 814,549 | -0.24(-4.52%) |
Jan 15, 2021 | 5.540 | 5.550 | 5.230 | 5.310 | 404,100 | -0.23(-4.15%) |
Jan 14, 2021 | 5.390 | 5.660 | 5.390 | 5.540 | 500,595 | +0.17(+3.17%) |
Jan 13, 2021 | 5.460 | 5.500 | 5.200 | 5.370 | 610,449 | -0.07(-1.29%) |
Jan 12, 2021 | 5.410 | 5.760 | 5.380 | 5.440 | 612,498 | -0.02(-0.37%) |
Jan 11, 2021 | 4.830 | 5.600 | 4.730 | 5.460 | 738,542 | +0.60(+12.35%) |
Jan 08, 2021 | 4.850 | 4.930 | 4.590 | 4.860 | 440,200 | +0.06(+1.25%) |
Jan 07, 2021 | 4.860 | 5.080 | 4.780 | 4.800 | 322,435 | -0.04(-0.83%) |
Jan 06, 2021 | 5.080 | 5.250 | 4.780 | 4.840 | 458,588 | -0.16(-3.20%) |
Jan 05, 2021 | 4.590 | 5.210 | 4.570 | 5.000 | 506,283 | +0.40(+8.70%) |
Jan 04, 2021 | 4.620 | 4.840 | 4.480 | 4.600 | 485,107 | -0.05(-1.08%) |
Dec 31, 2020 | 4.650 | 4.650 | 4.650 | 562,973 | -0.19(-3.93%) | |
Dec 30, 2020 | 5.430 | 5.530 | 4.840 | 4.840 | 562,973 | -0.61(-11.19%) |
Dec 29, 2020 | 5.630 | 5.720 | 5.350 | 5.450 | 996,781 | +0.33(+6.45%) |
Dec 28, 2020 | 5.160 | 5.840 | 5.100 | 5.120 | 822,015 | +0.04(+0.79%) |
Dec 24, 2020 | 4.970 | 5.210 | 4.820 | 5.080 | 485,000 | +0.16(+3.25%) |
Dec 23, 2020 | 4.750 | 4.980 | 4.690 | 4.920 | 845,822 | +0.21(+4.46%) |
Dec 22, 2020 | 4.520 | 4.850 | 4.520 | 4.710 | 563,250 | +0.20(+4.43%) |
Dec 21, 2020 | 4.300 | 4.540 | 4.230 | 4.510 | 762,222 | +0.36(+8.67%) |
Dec 18, 2020 | 4.000 | 4.340 | 4.000 | 4.150 | 965,100 | +0.15(+3.75%) |
Dec 17, 2020 | 3.860 | 4.020 | 3.820 | 4.000 | 241,573 | +0.14(+3.63%) |
Dec 16, 2020 | 3.760 | 3.870 | 3.670 | 3.860 | 183,792 | +0.10(+2.66%) |
Dec 15, 2020 | 3.600 | 3.790 | 3.572 | 3.760 | 191,148 | +0.16(+4.44%) |
Dec 14, 2020 | 3.730 | 3.920 | 3.450 | 3.600 | 425,992 | -0.08(-2.17%) |
Dec 11, 2020 | 3.730 | 3.750 | 3.560 | 3.680 | 309,200 | -0.07(-1.87%) |
Dec 10, 2020 | 4.000 | 4.120 | 3.680 | 3.750 | 897,796 | -0.29(-7.18%) |
Dec 09, 2020 | 3.810 | 4.290 | 3.810 | 4.040 | 1,135,418 | +0.25(+6.60%) |
Dec 08, 2020 | 3.700 | 4.000 | 3.640 | 3.790 | 1,207,452 | +0.32(+9.22%) |
Dec 07, 2020 | 3.580 | 3.580 | 3.450 | 3.470 | 254,484 | -0.05(-1.42%) |
Dec 04, 2020 | 3.470 | 3.540 | 3.460 | 3.520 | 283,400 | +0.02(+0.57%) |
Dec 03, 2020 | 3.520 | 3.530 | 3.450 | 3.500 | 114,855 | -0.02(-0.57%) |
Dec 02, 2020 | 3.390 | 3.605 | 3.330 | 3.520 | 203,386 | +0.03(+0.86%) |
Dec 01, 2020 | 3.670 | 3.690 | 3.370 | 3.490 | 188,190 | -0.14(-3.86%) |
Nov 30, 2020 | 3.610 | 3.745 | 3.510 | 3.630 | 218,573 | -0.01(-0.27%) |
Nov 27, 2020 | 3.700 | 3.771 | 3.600 | 3.640 | 204,900 | -0.05(-1.36%) |
Nov 25, 2020 | 3.950 | 3.950 | 3.610 | 3.690 | 267,200 | -0.26(-6.58%) |
Nov 24, 2020 | 3.930 | 4.000 | 3.853 | 3.950 | 232,626 | +0.10(+2.60%) |
Nov 23, 2020 | 3.800 | 3.920 | 3.800 | 3.850 | 275,631 | +0.06(+1.58%) |
Nov 20, 2020 | 3.590 | 3.830 | 3.570 | 3.790 | 250,800 | +0.17(+4.70%) |
Nov 19, 2020 | 3.480 | 3.690 | 3.410 | 3.620 | 157,244 | +0.16(+4.62%) |
Nov 18, 2020 | 3.380 | 3.510 | 3.360 | 3.460 | 393,790 | +0.08(+2.37%) |
Nov 17, 2020 | 3.380 | 3.580 | 3.340 | 3.380 | 271,868 | -0.11(-3.15%) |
Nov 16, 2020 | 3.710 | 3.770 | 3.460 | 3.490 | 501,715 | -0.09(-2.51%) |
Nov 13, 2020 | 3.360 | 3.630 | 3.360 | 3.580 | 350,000 | +0.22(+6.55%) |
Nov 12, 2020 | 3.520 | 3.620 | 3.310 | 3.360 | 423,546 | -0.23(-6.41%) |
Nov 11, 2020 | 3.130 | 3.770 | 2.980 | 3.590 | 534,308 | +0.44(+13.97%) |
Nov 10, 2020 | 2.790 | 3.200 | 2.780 | 3.150 | 619,798 | +0.38(+13.72%) |
Nov 09, 2020 | 2.670 | 2.870 | 2.630 | 2.770 | 519,013 | +0.30(+12.15%) |
Nov 06, 2020 | 2.510 | 2.560 | 2.380 | 2.470 | 179,500 | +0.02(+0.82%) |
Nov 05, 2020 | 2.350 | 2.480 | 2.350 | 2.450 | 80,964 | +0.14(+6.06%) |
Nov 04, 2020 | 2.450 | 2.470 | 2.310 | 2.310 | 121,108 | -0.18(-7.23%) |
Nov 03, 2020 | 2.480 | 2.590 | 2.470 | 2.490 | 273,504 | +0.02(+0.81%) |