Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.730 | 5.250 | 4.680 | 5.050 | 270,400 | +0.36(+7.68%) |
Jan 28, 2021 | 4.810 | 4.950 | 4.580 | 4.690 | 219,128 | -0.23(-4.67%) |
Jan 27, 2021 | 4.980 | 4.995 | 4.750 | 4.920 | 264,789 | -0.24(-4.65%) |
Jan 26, 2021 | 5.170 | 5.350 | 4.920 | 5.160 | 273,083 | -0.02(-0.39%) |
Jan 25, 2021 | 5.360 | 5.360 | 4.910 | 5.180 | 236,574 | -0.19(-3.54%) |
Jan 22, 2021 | 5.050 | 5.480 | 4.900 | 5.370 | 319,100 | +0.24(+4.68%) |
Jan 21, 2021 | 5.450 | 5.450 | 4.930 | 5.130 | 292,443 | -0.33(-6.04%) |
Jan 20, 2021 | 5.550 | 5.620 | 5.310 | 5.460 | 198,646 | -0.04(-0.73%) |
Jan 19, 2021 | 5.320 | 5.660 | 5.300 | 5.500 | 417,453 | +0.32(+6.18%) |
Jan 15, 2021 | 5.565 | 5.660 | 5.055 | 5.180 | 346,600 | -0.38(-6.83%) |
Jan 14, 2021 | 4.800 | 5.750 | 4.740 | 5.560 | 789,667 | +0.70(+14.40%) |
Jan 13, 2021 | 4.930 | 4.930 | 4.700 | 4.860 | 534,392 | -0.04(-0.82%) |
Jan 12, 2021 | 4.850 | 4.950 | 4.570 | 4.900 | 1,338,418 | +0.12(+2.51%) |
Jan 11, 2021 | 4.490 | 4.870 | 4.470 | 4.780 | 1,294,344 | +0.37(+8.39%) |
Jan 08, 2021 | 4.270 | 4.460 | 4.210 | 4.410 | 647,400 | +0.21(+5.00%) |
Jan 07, 2021 | 4.000 | 4.210 | 4.000 | 4.200 | 303,570 | +0.27(+6.74%) |
Jan 06, 2021 | 4.100 | 4.150 | 3.800 | 3.935 | 419,895 | -0.17(-4.03%) |
Jan 05, 2021 | 4.120 | 4.160 | 3.970 | 4.100 | 348,904 | -0.08(-1.91%) |
Jan 04, 2021 | 4.250 | 4.490 | 4.070 | 4.180 | 831,724 | +0.08(+1.95%) |
Dec 31, 2020 | 4.100 | 4.100 | 4.100 | 215,909 | +0.32(+8.47%) | |
Dec 30, 2020 | 3.550 | 3.790 | 3.550 | 3.780 | 215,909 | +0.23(+6.48%) |
Dec 29, 2020 | 3.540 | 3.600 | 3.410 | 3.550 | 183,592 | -0.01(-0.28%) |
Dec 28, 2020 | 3.650 | 3.760 | 3.550 | 3.560 | 167,047 | -0.07(-1.93%) |
Dec 24, 2020 | 3.560 | 3.650 | 3.560 | 3.630 | 110,500 | +0.06(+1.68%) |
Dec 23, 2020 | 3.300 | 3.590 | 3.300 | 3.570 | 165,601 | +0.24(+7.37%) |
Dec 22, 2020 | 3.500 | 3.500 | 3.260 | 3.325 | 308,440 | -0.22(-6.34%) |
Dec 21, 2020 | 3.590 | 3.590 | 3.380 | 3.550 | 278,340 | -0.01(-0.28%) |
Dec 18, 2020 | 3.510 | 3.650 | 3.505 | 3.560 | 222,600 | +0.05(+1.42%) |
Dec 17, 2020 | 3.560 | 3.580 | 3.380 | 3.510 | 200,273 | -0.05(-1.40%) |
Dec 16, 2020 | 3.690 | 3.690 | 3.450 | 3.560 | 290,871 | +0.03(+0.85%) |
Dec 15, 2020 | 3.320 | 3.560 | 3.210 | 3.530 | 380,522 | +0.24(+7.29%) |
Dec 14, 2020 | 3.200 | 3.300 | 3.200 | 3.290 | 217,308 | +0.13(+4.11%) |
Dec 11, 2020 | 3.290 | 3.320 | 3.111 | 3.160 | 208,600 | -0.16(-4.82%) |
Dec 10, 2020 | 3.070 | 3.320 | 3.010 | 3.320 | 272,517 | +0.25(+8.14%) |
Dec 09, 2020 | 3.160 | 3.180 | 3.030 | 3.070 | 168,583 | -0.07(-2.23%) |
Dec 08, 2020 | 3.080 | 3.270 | 3.080 | 3.140 | 155,981 | -0.05(-1.57%) |
Dec 07, 2020 | 3.250 | 3.250 | 3.000 | 3.190 | 297,500 | -0.01(-0.31%) |
Dec 04, 2020 | 3.050 | 3.200 | 3.000 | 3.200 | 332,900 | +0.21(+7.02%) |
Dec 03, 2020 | 2.840 | 2.990 | 2.760 | 2.990 | 406,569 | +0.19(+6.79%) |
Dec 02, 2020 | 2.550 | 2.870 | 2.540 | 2.800 | 532,496 | +0.21(+8.11%) |
Dec 01, 2020 | 2.700 | 2.750 | 2.590 | 2.590 | 300,745 | -0.08(-3.00%) |
Nov 30, 2020 | 2.750 | 2.890 | 2.590 | 2.670 | 425,851 | -0.03(-1.11%) |
Nov 27, 2020 | 2.500 | 2.750 | 2.500 | 2.700 | 203,000 | +0.17(+6.72%) |
Nov 25, 2020 | 2.490 | 2.560 | 2.410 | 2.530 | 277,700 | +0.00(+0.00%) |
Nov 24, 2020 | 2.610 | 2.730 | 2.310 | 2.530 | 358,633 | -0.03(-1.17%) |
Nov 23, 2020 | 2.400 | 2.560 | 2.370 | 2.560 | 526,234 | +0.22(+9.40%) |
Nov 20, 2020 | 2.340 | 2.390 | 2.320 | 2.340 | 305,200 | -0.01(-0.43%) |
Nov 19, 2020 | 2.340 | 2.400 | 2.330 | 2.350 | 367,179 | +0.00(+0.00%) |
Nov 18, 2020 | 2.370 | 2.400 | 2.310 | 2.350 | 341,862 | -0.02(-0.84%) |
Nov 17, 2020 | 2.250 | 2.370 | 2.230 | 2.370 | 478,792 | +0.04(+1.72%) |
Nov 16, 2020 | 2.300 | 2.430 | 2.170 | 2.330 | 1,029,671 | +0.17(+7.87%) |
Nov 13, 2020 | 2.080 | 2.200 | 2.020 | 2.160 | 181,100 | +0.14(+6.93%) |
Nov 12, 2020 | 2.060 | 2.120 | 2.010 | 2.020 | 183,379 | -0.04(-1.94%) |
Nov 11, 2020 | 2.020 | 2.120 | 1.980 | 2.060 | 157,776 | -0.04(-2.14%) |
Nov 10, 2020 | 1.980 | 2.150 | 1.950 | 2.105 | 287,268 | +0.12(+6.31%) |
Nov 09, 2020 | 1.980 | 1.980 | 1.916 | 1.980 | 143,426 | +0.09(+4.76%) |
Nov 06, 2020 | 1.810 | 1.960 | 1.810 | 1.890 | 166,700 | +0.10(+5.59%) |
Nov 05, 2020 | 1.810 | 1.830 | 1.700 | 1.790 | 222,196 | -0.02(-1.10%) |
Nov 04, 2020 | 1.690 | 1.813 | 1.690 | 1.810 | 126,421 | -0.02(-1.09%) |
Nov 03, 2020 | 1.710 | 1.830 | 1.690 | 1.830 | 290,324 | +0.23(+14.38%) |