Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.150 | 5.360 | 5.020 | 5.070 | 92,100 | -0.12(-2.31%) |
Jan 28, 2021 | 5.300 | 5.350 | 5.140 | 5.190 | 79,611 | -0.06(-1.14%) |
Jan 27, 2021 | 5.350 | 5.480 | 5.180 | 5.250 | 103,270 | -0.25(-4.55%) |
Jan 26, 2021 | 5.490 | 5.560 | 5.350 | 5.500 | 116,341 | +0.06(+1.10%) |
Jan 25, 2021 | 5.390 | 5.600 | 5.320 | 5.440 | 106,015 | +0.06(+1.12%) |
Jan 22, 2021 | 5.280 | 5.400 | 5.250 | 5.380 | 71,200 | +0.05(+0.94%) |
Jan 21, 2021 | 5.450 | 5.455 | 5.300 | 5.330 | 73,301 | -0.12(-2.20%) |
Jan 20, 2021 | 5.420 | 5.525 | 5.260 | 5.450 | 147,332 | +0.03(+0.55%) |
Jan 19, 2021 | 5.570 | 5.600 | 5.360 | 5.420 | 120,108 | -0.08(-1.45%) |
Jan 15, 2021 | 5.470 | 5.550 | 5.320 | 5.500 | 79,700 | -0.02(-0.36%) |
Jan 14, 2021 | 5.390 | 5.580 | 5.390 | 5.520 | 78,455 | +0.12(+2.22%) |
Jan 13, 2021 | 5.550 | 5.580 | 5.360 | 5.400 | 68,505 | -0.13(-2.35%) |
Jan 12, 2021 | 5.360 | 5.575 | 5.310 | 5.530 | 62,996 | +0.20(+3.75%) |
Jan 11, 2021 | 5.430 | 5.476 | 5.300 | 5.330 | 68,939 | -0.16(-2.91%) |
Jan 08, 2021 | 5.570 | 5.590 | 5.420 | 5.490 | 43,000 | -0.08(-1.44%) |
Jan 07, 2021 | 5.600 | 5.740 | 5.450 | 5.570 | 110,429 | +0.01(+0.18%) |
Jan 06, 2021 | 5.490 | 5.740 | 5.420 | 5.560 | 147,267 | +0.11(+2.02%) |
Jan 05, 2021 | 5.350 | 5.540 | 5.350 | 5.450 | 66,810 | +0.08(+1.49%) |
Jan 04, 2021 | 5.550 | 5.550 | 5.258 | 5.370 | 90,322 | -0.13(-2.36%) |
Dec 31, 2020 | 5.500 | 5.500 | 5.500 | 214,727 | -0.19(-3.34%) | |
Dec 30, 2020 | 5.410 | 5.810 | 5.410 | 5.690 | 214,727 | +0.27(+4.98%) |
Dec 29, 2020 | 5.700 | 5.700 | 5.310 | 5.420 | 97,377 | -0.28(-4.91%) |
Dec 28, 2020 | 5.900 | 6.140 | 5.640 | 5.700 | 188,856 | -0.26(-4.36%) |
Dec 24, 2020 | 5.840 | 5.990 | 5.780 | 5.960 | 56,700 | +0.17(+2.94%) |
Dec 23, 2020 | 5.850 | 5.980 | 5.730 | 5.790 | 117,901 | +0.01(+0.17%) |
Dec 22, 2020 | 5.820 | 6.100 | 5.730 | 5.780 | 91,920 | -0.03(-0.52%) |
Dec 21, 2020 | 5.600 | 5.870 | 5.520 | 5.810 | 109,824 | +0.06(+1.04%) |
Dec 18, 2020 | 5.890 | 5.890 | 5.680 | 5.750 | 433,200 | -0.09(-1.54%) |
Dec 17, 2020 | 5.650 | 5.840 | 5.530 | 5.840 | 116,020 | +0.29(+5.23%) |
Dec 16, 2020 | 5.590 | 5.593 | 5.430 | 5.550 | 70,257 | +0.00(+0.00%) |
Dec 15, 2020 | 5.510 | 5.610 | 5.400 | 5.550 | 41,287 | +0.09(+1.65%) |
Dec 14, 2020 | 5.570 | 5.660 | 5.460 | 5.460 | 47,490 | -0.09(-1.62%) |
Dec 11, 2020 | 5.510 | 5.650 | 5.480 | 5.550 | 62,400 | -0.01(-0.18%) |
Dec 10, 2020 | 5.570 | 5.610 | 5.470 | 5.560 | 50,112 | -0.06(-1.07%) |
Dec 09, 2020 | 5.560 | 5.640 | 5.480 | 5.620 | 88,247 | +0.06(+1.08%) |
Dec 08, 2020 | 5.340 | 5.570 | 5.340 | 5.560 | 71,177 | +0.18(+3.35%) |
Dec 07, 2020 | 5.470 | 5.540 | 5.350 | 5.380 | 83,794 | -0.09(-1.65%) |
Dec 04, 2020 | 5.390 | 5.596 | 5.390 | 5.470 | 81,400 | +0.11(+2.05%) |
Dec 03, 2020 | 5.310 | 5.520 | 5.310 | 5.360 | 56,792 | +0.01(+0.19%) |
Dec 02, 2020 | 5.310 | 5.420 | 5.200 | 5.350 | 73,604 | +0.00(+0.00%) |
Dec 01, 2020 | 5.650 | 5.738 | 5.330 | 5.350 | 101,462 | -0.30(-5.31%) |
Nov 30, 2020 | 5.940 | 6.000 | 5.610 | 5.650 | 108,937 | -0.37(-6.15%) |
Nov 27, 2020 | 5.800 | 6.030 | 5.800 | 6.020 | 58,600 | +0.19(+3.26%) |
Nov 25, 2020 | 6.180 | 6.180 | 5.700 | 5.830 | 115,300 | -0.32(-5.20%) |
Nov 24, 2020 | 5.730 | 6.370 | 5.720 | 6.150 | 252,440 | +0.45(+7.89%) |
Nov 23, 2020 | 5.580 | 5.750 | 5.500 | 5.700 | 82,064 | +0.20(+3.64%) |
Nov 20, 2020 | 5.220 | 5.530 | 5.190 | 5.500 | 100,300 | +0.24(+4.56%) |
Nov 19, 2020 | 5.220 | 5.340 | 5.090 | 5.260 | 61,846 | +0.02(+0.38%) |
Nov 18, 2020 | 5.280 | 5.380 | 5.190 | 5.240 | 53,514 | +0.00(+0.00%) |
Nov 17, 2020 | 5.170 | 5.330 | 5.020 | 5.240 | 65,717 | +0.07(+1.35%) |
Nov 16, 2020 | 5.000 | 5.210 | 5.000 | 5.170 | 87,382 | +0.19(+3.82%) |
Nov 13, 2020 | 4.840 | 5.040 | 4.840 | 4.980 | 86,500 | +0.10(+2.05%) |
Nov 12, 2020 | 4.840 | 4.970 | 4.820 | 4.880 | 66,403 | -0.10(-2.01%) |
Nov 11, 2020 | 4.950 | 5.040 | 4.830 | 4.980 | 105,065 | +0.04(+0.81%) |
Nov 10, 2020 | 4.760 | 4.970 | 4.720 | 4.940 | 170,036 | +0.22(+4.66%) |
Nov 09, 2020 | 4.680 | 4.880 | 4.630 | 4.720 | 208,412 | +0.22(+4.89%) |
Nov 06, 2020 | 4.590 | 4.610 | 4.410 | 4.500 | 48,100 | -0.08(-1.75%) |
Nov 05, 2020 | 4.480 | 4.620 | 4.473 | 4.580 | 47,298 | +0.07(+1.55%) |
Nov 04, 2020 | 4.510 | 4.560 | 4.460 | 4.510 | 76,196 | -0.09(-1.96%) |
Nov 03, 2020 | 4.580 | 4.700 | 4.510 | 4.600 | 74,814 | +0.04(+0.88%) |