Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.270 | 6.450 | 5.900 | 6.020 | 314,800 | -0.37(-5.79%) |
Jan 28, 2021 | 6.430 | 6.720 | 6.210 | 6.390 | 266,962 | -0.05(-0.78%) |
Jan 27, 2021 | 6.800 | 7.000 | 6.410 | 6.440 | 394,889 | -0.41(-5.99%) |
Jan 26, 2021 | 6.490 | 7.050 | 6.210 | 6.850 | 521,613 | +0.36(+5.55%) |
Jan 25, 2021 | 6.720 | 6.770 | 6.110 | 6.490 | 401,163 | -0.16(-2.41%) |
Jan 22, 2021 | 6.720 | 6.800 | 6.290 | 6.650 | 860,400 | -0.22(-3.20%) |
Jan 21, 2021 | 6.240 | 8.250 | 6.050 | 6.870 | 3,082,765 | +0.55(+8.70%) |
Jan 20, 2021 | 6.250 | 6.440 | 5.800 | 6.320 | 604,114 | -0.02(-0.32%) |
Jan 19, 2021 | 6.530 | 7.300 | 6.190 | 6.340 | 1,401,094 | +0.25(+4.11%) |
Jan 15, 2021 | 5.410 | 6.280 | 5.380 | 6.090 | 1,487,800 | +0.66(+12.15%) |
Jan 14, 2021 | 5.620 | 5.800 | 5.270 | 5.430 | 381,866 | -0.19(-3.38%) |
Jan 13, 2021 | 5.610 | 6.480 | 5.350 | 5.620 | 1,389,885 | +0.03(+0.54%) |
Jan 12, 2021 | 5.230 | 5.920 | 5.090 | 5.590 | 812,850 | +0.34(+6.48%) |
Jan 11, 2021 | 4.860 | 5.350 | 4.810 | 5.250 | 828,120 | +0.39(+8.02%) |
Jan 08, 2021 | 4.910 | 4.958 | 4.800 | 4.860 | 84,500 | -0.02(-0.41%) |
Jan 07, 2021 | 4.790 | 4.980 | 4.700 | 4.880 | 217,093 | +0.07(+1.46%) |
Jan 06, 2021 | 4.890 | 4.940 | 4.500 | 4.810 | 384,642 | -0.03(-0.62%) |
Jan 05, 2021 | 5.160 | 5.300 | 4.720 | 4.840 | 322,462 | -0.33(-6.38%) |
Jan 04, 2021 | 4.970 | 5.170 | 4.860 | 5.170 | 158,419 | +0.30(+6.16%) |
Dec 31, 2020 | 4.870 | 4.870 | 4.870 | 340,788 | -0.27(-5.25%) | |
Dec 30, 2020 | 5.100 | 5.400 | 4.960 | 5.140 | 340,788 | +0.05(+0.98%) |
Dec 29, 2020 | 5.600 | 5.700 | 4.910 | 5.090 | 429,149 | -0.48(-8.62%) |
Dec 28, 2020 | 4.970 | 6.280 | 4.900 | 5.570 | 1,859,373 | +0.67(+13.67%) |
Dec 24, 2020 | 5.000 | 5.020 | 4.840 | 4.900 | 89,100 | -0.06(-1.21%) |
Dec 23, 2020 | 4.950 | 5.100 | 4.920 | 4.960 | 138,799 | +0.01(+0.20%) |
Dec 22, 2020 | 5.080 | 5.080 | 4.900 | 4.950 | 126,641 | -0.13(-2.56%) |
Dec 21, 2020 | 4.980 | 5.250 | 4.930 | 5.080 | 194,151 | +0.24(+4.96%) |
Dec 18, 2020 | 5.000 | 5.000 | 4.810 | 4.840 | 141,100 | -0.02(-0.41%) |
Dec 17, 2020 | 4.870 | 4.980 | 4.800 | 4.860 | 87,233 | +0.03(+0.62%) |
Dec 16, 2020 | 4.900 | 5.040 | 4.800 | 4.830 | 126,007 | -0.10(-2.03%) |
Dec 15, 2020 | 5.030 | 5.170 | 4.830 | 4.930 | 216,243 | -0.10(-1.99%) |
Dec 14, 2020 | 4.900 | 5.650 | 4.800 | 5.030 | 1,246,350 | +0.25(+5.23%) |
Dec 11, 2020 | 5.000 | 5.140 | 4.770 | 4.780 | 194,500 | -0.17(-3.43%) |
Dec 10, 2020 | 5.080 | 5.180 | 4.910 | 4.950 | 146,235 | -0.02(-0.40%) |
Dec 09, 2020 | 5.170 | 5.270 | 4.910 | 4.970 | 276,595 | -0.17(-3.31%) |
Dec 08, 2020 | 5.280 | 5.530 | 5.040 | 5.140 | 568,430 | -0.09(-1.72%) |
Dec 07, 2020 | 5.250 | 5.450 | 5.150 | 5.230 | 300,384 | -0.17(-3.15%) |
Dec 04, 2020 | 5.460 | 5.590 | 5.140 | 5.400 | 811,200 | -0.32(-5.59%) |
Dec 03, 2020 | 4.880 | 5.900 | 4.770 | 5.720 | 2,415,467 | +0.93(+19.42%) |
Dec 02, 2020 | 4.810 | 4.950 | 4.750 | 4.790 | 147,473 | -0.05(-1.03%) |
Dec 01, 2020 | 5.030 | 5.100 | 4.710 | 4.840 | 450,102 | -0.23(-4.54%) |
Nov 30, 2020 | 5.220 | 5.220 | 4.960 | 5.070 | 286,856 | -0.05(-0.98%) |
Nov 27, 2020 | 5.210 | 5.290 | 4.950 | 5.120 | 203,900 | -0.05(-0.97%) |
Nov 25, 2020 | 4.990 | 5.230 | 4.850 | 5.170 | 750,400 | +0.11(+2.17%) |
Nov 24, 2020 | 5.200 | 5.350 | 4.860 | 5.060 | 764,292 | +0.05(+1.00%) |
Nov 23, 2020 | 5.000 | 5.190 | 4.630 | 5.010 | 808,755 | +0.03(+0.60%) |
Nov 20, 2020 | 5.100 | 5.101 | 4.850 | 4.980 | 299,100 | -0.10(-1.97%) |
Nov 19, 2020 | 5.240 | 5.480 | 4.880 | 5.080 | 751,856 | -0.22(-4.15%) |
Nov 18, 2020 | 5.530 | 5.630 | 5.160 | 5.300 | 684,688 | -0.33(-5.86%) |
Nov 17, 2020 | 5.600 | 5.820 | 5.400 | 5.630 | 292,964 | -0.06(-1.05%) |
Nov 16, 2020 | 6.110 | 6.190 | 5.350 | 5.690 | 947,379 | -0.17(-2.90%) |
Nov 13, 2020 | 6.650 | 6.780 | 5.760 | 5.860 | 1,958,200 | -2.00(-25.45%) |
Nov 12, 2020 | 4.740 | 8.130 | 4.740 | 7.860 | 6,453,214 | +3.16(+67.23%) |
Nov 11, 2020 | 4.450 | 4.800 | 4.360 | 4.700 | 169,677 | +0.34(+7.80%) |
Nov 10, 2020 | 4.340 | 4.450 | 4.300 | 4.360 | 23,147 | -0.01(-0.23%) |
Nov 09, 2020 | 4.710 | 4.800 | 4.200 | 4.370 | 123,988 | -0.27(-5.82%) |
Nov 06, 2020 | 4.720 | 4.770 | 4.510 | 4.640 | 37,600 | -0.07(-1.49%) |
Nov 05, 2020 | 4.580 | 4.800 | 4.580 | 4.710 | 66,582 | +0.12(+2.61%) |
Nov 04, 2020 | 4.640 | 4.750 | 4.550 | 4.590 | 33,988 | -0.12(-2.55%) |
Nov 03, 2020 | 4.800 | 4.870 | 4.630 | 4.710 | 35,053 | -0.01(-0.21%) |