Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.510 | 5.910 | 5.375 | 5.910 | 1,395,400 | +0.54(+10.06%) |
Jan 28, 2021 | 5.730 | 5.730 | 5.150 | 5.370 | 820,982 | -0.17(-3.07%) |
Jan 27, 2021 | 5.820 | 5.940 | 5.390 | 5.540 | 894,501 | -0.08(-1.42%) |
Jan 26, 2021 | 5.540 | 5.850 | 5.130 | 5.620 | 1,905,924 | +0.54(+10.63%) |
Jan 25, 2021 | 5.000 | 5.250 | 4.810 | 5.080 | 707,623 | +0.36(+7.63%) |
Jan 22, 2021 | 4.550 | 4.770 | 4.460 | 4.720 | 163,400 | +0.21(+4.66%) |
Jan 21, 2021 | 4.630 | 4.630 | 4.450 | 4.510 | 91,978 | -0.08(-1.74%) |
Jan 20, 2021 | 4.590 | 4.670 | 4.380 | 4.590 | 153,021 | +0.07(+1.55%) |
Jan 19, 2021 | 4.490 | 4.730 | 4.490 | 4.520 | 134,770 | +0.06(+1.35%) |
Jan 15, 2021 | 4.500 | 4.723 | 4.350 | 4.460 | 100,200 | -0.07(-1.55%) |
Jan 14, 2021 | 4.580 | 4.660 | 4.460 | 4.530 | 118,890 | +0.07(+1.57%) |
Jan 13, 2021 | 4.570 | 4.680 | 4.330 | 4.460 | 129,013 | -0.10(-2.19%) |
Jan 12, 2021 | 4.680 | 4.810 | 4.500 | 4.560 | 102,381 | -0.11(-2.36%) |
Jan 11, 2021 | 4.600 | 4.820 | 4.550 | 4.670 | 97,941 | +0.01(+0.21%) |
Jan 08, 2021 | 4.840 | 4.990 | 4.580 | 4.660 | 204,500 | -0.13(-2.71%) |
Jan 07, 2021 | 4.550 | 4.860 | 4.550 | 4.790 | 418,382 | +0.22(+4.81%) |
Jan 06, 2021 | 4.700 | 4.860 | 4.550 | 4.570 | 176,488 | -0.06(-1.30%) |
Jan 05, 2021 | 4.530 | 4.730 | 4.460 | 4.630 | 126,080 | +0.15(+3.35%) |
Jan 04, 2021 | 4.390 | 4.530 | 4.230 | 4.480 | 84,671 | +0.15(+3.46%) |
Dec 31, 2020 | 4.330 | 4.330 | 4.330 | 153,251 | -0.20(-4.42%) | |
Dec 30, 2020 | 4.180 | 4.550 | 4.110 | 4.530 | 153,251 | +0.38(+9.16%) |
Dec 29, 2020 | 4.260 | 4.340 | 4.110 | 4.150 | 137,310 | -0.16(-3.71%) |
Dec 28, 2020 | 4.620 | 4.620 | 4.280 | 4.310 | 154,994 | -0.27(-5.90%) |
Dec 24, 2020 | 4.610 | 4.720 | 4.450 | 4.580 | 68,700 | +0.00(+0.00%) |
Dec 23, 2020 | 4.730 | 4.916 | 4.500 | 4.580 | 136,085 | -0.13(-2.76%) |
Dec 22, 2020 | 4.960 | 5.000 | 4.700 | 4.710 | 179,958 | -0.22(-4.46%) |
Dec 21, 2020 | 4.940 | 4.980 | 4.750 | 4.930 | 163,372 | -0.10(-1.99%) |
Dec 18, 2020 | 5.150 | 5.230 | 4.940 | 5.030 | 137,500 | -0.08(-1.57%) |
Dec 17, 2020 | 5.180 | 5.300 | 5.100 | 5.110 | 85,506 | -0.01(-0.20%) |
Dec 16, 2020 | 5.020 | 5.400 | 5.000 | 5.120 | 256,255 | +0.10(+1.99%) |
Dec 15, 2020 | 4.890 | 5.080 | 4.805 | 5.020 | 219,088 | +0.20(+4.15%) |
Dec 14, 2020 | 4.860 | 4.990 | 4.770 | 4.820 | 124,398 | -0.04(-0.82%) |
Dec 11, 2020 | 4.950 | 5.050 | 4.800 | 4.860 | 120,200 | -0.07(-1.42%) |
Dec 10, 2020 | 4.970 | 5.180 | 4.890 | 4.930 | 653,769 | -0.03(-0.60%) |
Dec 09, 2020 | 4.980 | 5.090 | 4.830 | 4.960 | 161,645 | +0.01(+0.20%) |
Dec 08, 2020 | 4.820 | 4.980 | 4.700 | 4.950 | 252,888 | +0.07(+1.43%) |
Dec 07, 2020 | 4.890 | 5.130 | 4.830 | 4.880 | 189,537 | -0.01(-0.20%) |
Dec 04, 2020 | 4.850 | 4.950 | 4.760 | 4.890 | 198,000 | +0.09(+1.87%) |
Dec 03, 2020 | 4.800 | 4.900 | 4.780 | 4.800 | 146,520 | +0.03(+0.63%) |
Dec 02, 2020 | 4.400 | 4.850 | 4.320 | 4.770 | 391,445 | +0.36(+8.16%) |
Dec 01, 2020 | 4.530 | 4.560 | 4.220 | 4.410 | 119,463 | -0.12(-2.65%) |
Nov 30, 2020 | 4.470 | 4.570 | 4.460 | 4.530 | 168,089 | +0.08(+1.80%) |
Nov 27, 2020 | 4.370 | 4.545 | 4.330 | 4.450 | 119,800 | +0.07(+1.60%) |
Nov 25, 2020 | 4.300 | 4.440 | 4.225 | 4.380 | 100,000 | +0.08(+1.86%) |
Nov 24, 2020 | 4.350 | 4.390 | 4.110 | 4.300 | 121,346 | +0.01(+0.23%) |
Nov 23, 2020 | 4.360 | 4.464 | 4.210 | 4.290 | 71,015 | -0.06(-1.38%) |
Nov 20, 2020 | 4.300 | 4.485 | 4.178 | 4.350 | 105,300 | +0.00(+0.00%) |
Nov 19, 2020 | 4.190 | 4.400 | 4.108 | 4.350 | 135,483 | +0.15(+3.57%) |
Nov 18, 2020 | 4.310 | 4.310 | 4.090 | 4.200 | 114,340 | -0.08(-1.87%) |
Nov 17, 2020 | 4.170 | 4.340 | 4.010 | 4.280 | 172,679 | +0.10(+2.39%) |
Nov 16, 2020 | 4.030 | 4.240 | 3.890 | 4.180 | 237,469 | +0.20(+5.03%) |
Nov 13, 2020 | 3.790 | 4.042 | 3.790 | 3.980 | 126,100 | +0.22(+5.85%) |
Nov 12, 2020 | 3.520 | 3.770 | 3.520 | 3.760 | 115,747 | +0.18(+5.03%) |
Nov 11, 2020 | 3.640 | 3.770 | 3.460 | 3.580 | 265,433 | -0.04(-1.10%) |
Nov 10, 2020 | 3.420 | 3.640 | 3.360 | 3.620 | 153,421 | +0.23(+6.78%) |
Nov 09, 2020 | 3.520 | 3.670 | 3.380 | 3.390 | 140,437 | -0.06(-1.74%) |
Nov 06, 2020 | 3.910 | 3.930 | 3.350 | 3.450 | 185,900 | -0.31(-8.24%) |
Nov 05, 2020 | 3.580 | 3.800 | 3.430 | 3.760 | 297,741 | +0.26(+7.43%) |
Nov 04, 2020 | 3.520 | 3.670 | 3.450 | 3.500 | 293,858 | +0.01(+0.29%) |
Nov 03, 2020 | 3.450 | 3.530 | 3.270 | 3.490 | 193,298 | +0.09(+2.65%) |