Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.716 | 6.018 | 5.381 | 5.528 | 56,455 | -0.13(-2.31%) |
Jan 28, 2021 | 5.308 | 5.716 | 5.226 | 5.659 | 67,645 | +0.40(+7.61%) |
Jan 27, 2021 | 5.218 | 5.307 | 5.128 | 5.259 | 33,356 | -0.02(-0.31%) |
Jan 26, 2021 | 5.234 | 5.275 | 4.916 | 5.275 | 34,184 | +0.07(+1.41%) |
Jan 25, 2021 | 5.267 | 5.291 | 5.046 | 5.202 | 35,811 | -0.02(-0.31%) |
Jan 22, 2021 | 5.267 | 5.267 | 5.136 | 5.218 | 14,695 | -0.04(-0.78%) |
Jan 21, 2021 | 5.308 | 5.308 | 5.180 | 5.259 | 26,974 | -0.06(-1.08%) |
Jan 20, 2021 | 5.300 | 5.357 | 5.144 | 5.316 | 20,089 | +0.06(+1.09%) |
Jan 19, 2021 | 5.365 | 5.365 | 5.144 | 5.259 | 35,654 | -0.07(-1.23%) |
Jan 15, 2021 | 5.340 | 5.357 | 5.222 | 5.324 | 23,390 | +0.01(+0.15%) |
Jan 14, 2021 | 5.316 | 5.340 | 5.104 | 5.316 | 26,360 | +0.08(+1.56%) |
Jan 13, 2021 | 5.324 | 5.340 | 5.144 | 5.234 | 37,315 | +0.16(+3.22%) |
Jan 12, 2021 | 4.973 | 5.193 | 4.878 | 5.071 | 36,623 | +0.05(+0.98%) |
Jan 11, 2021 | 4.981 | 5.022 | 4.769 | 5.022 | 22,583 | +0.02(+0.49%) |
Jan 08, 2021 | 5.055 | 5.077 | 4.932 | 4.997 | 23,757 | -0.10(-1.92%) |
Jan 07, 2021 | 5.063 | 5.193 | 4.842 | 5.095 | 102,038 | +0.06(+1.13%) |
Jan 06, 2021 | 4.989 | 5.161 | 4.867 | 5.038 | 56,767 | +0.06(+1.15%) |
Jan 05, 2021 | 4.532 | 5.030 | 4.491 | 4.981 | 109,330 | +0.36(+7.77%) |
Jan 04, 2021 | 4.818 | 5.193 | 4.499 | 4.622 | 55,251 | -0.24(-4.87%) |
Dec 31, 2020 | 4.859 | 4.859 | 4.859 | 60,011 | +0.03(+0.68%) | |
Dec 30, 2020 | 5.006 | 5.038 | 4.712 | 4.826 | 60,011 | -0.07(-1.34%) |
Dec 29, 2020 | 5.275 | 5.308 | 4.695 | 4.891 | 66,760 | -0.33(-6.41%) |
Dec 28, 2020 | 5.226 | 5.416 | 4.973 | 5.226 | 236,166 | +0.46(+9.59%) |
Dec 24, 2020 | 4.732 | 5.716 | 4.509 | 4.769 | 552,306 | -1.23(-20.54%) |
Dec 23, 2020 | 6.132 | 6.132 | 5.830 | 6.002 | 45,420 | -0.13(-2.13%) |
Dec 22, 2020 | 6.214 | 6.214 | 5.781 | 6.132 | 60,801 | -0.16(-2.47%) |
Dec 21, 2020 | 6.043 | 6.590 | 5.969 | 6.288 | 138,153 | +0.11(+1.72%) |
Dec 18, 2020 | 6.043 | 6.198 | 5.765 | 6.181 | 97,602 | -0.05(-0.79%) |
Dec 17, 2020 | 6.198 | 6.271 | 5.986 | 6.230 | 70,801 | -0.05(-0.78%) |
Dec 16, 2020 | 6.034 | 6.279 | 5.931 | 6.279 | 90,314 | +0.21(+3.50%) |
Dec 15, 2020 | 6.116 | 6.206 | 5.928 | 6.067 | 134,166 | -0.28(-4.38%) |
Dec 14, 2020 | 6.124 | 6.614 | 6.100 | 6.345 | 297,977 | -0.10(-1.52%) |
Dec 11, 2020 | 7.039 | 9.154 | 5.879 | 6.443 | 5,097,874 | +1.40(+27.73%) |
Dec 10, 2020 | 4.985 | 5.059 | 4.965 | 5.044 | 4,910 | -0.04(-0.77%) |
Dec 09, 2020 | 4.948 | 5.340 | 4.948 | 5.083 | 44,833 | -0.05(-1.03%) |
Dec 08, 2020 | 5.202 | 5.202 | 4.948 | 5.136 | 10,639 | -0.01(-0.16%) |
Dec 07, 2020 | 4.810 | 5.144 | 4.810 | 5.144 | 25,921 | +0.18(+3.62%) |
Dec 04, 2020 | 4.777 | 5.022 | 4.728 | 4.965 | 24,492 | +0.04(+0.83%) |
Dec 03, 2020 | 5.038 | 5.038 | 4.899 | 4.924 | 13,953 | -0.07(-1.47%) |
Dec 02, 2020 | 5.245 | 5.245 | 4.663 | 4.997 | 14,840 | +0.30(+6.43%) |
Dec 01, 2020 | 4.926 | 5.120 | 4.614 | 4.695 | 60,679 | -0.28(-5.58%) |
Nov 30, 2020 | 5.127 | 5.423 | 4.867 | 4.973 | 25,692 | -0.20(-3.94%) |
Nov 27, 2020 | 5.610 | 5.648 | 5.022 | 5.177 | 20,328 | -0.31(-5.60%) |
Nov 25, 2020 | 5.234 | 5.500 | 5.210 | 5.484 | 34,656 | +0.14(+2.54%) |
Nov 24, 2020 | 4.899 | 5.430 | 4.750 | 5.349 | 84,528 | +0.45(+9.17%) |
Nov 23, 2020 | 4.744 | 5.086 | 4.682 | 4.899 | 77,668 | +0.24(+5.26%) |
Nov 20, 2020 | 4.548 | 4.773 | 4.548 | 4.654 | 8,204 | +0.06(+1.33%) |
Nov 19, 2020 | 4.610 | 4.859 | 4.491 | 4.593 | 52,285 | +0.01(+0.27%) |
Nov 18, 2020 | 4.565 | 4.736 | 4.540 | 4.581 | 12,104 | +0.07(+1.45%) |
Nov 17, 2020 | 4.597 | 4.654 | 4.499 | 4.516 | 16,756 | -0.02(-0.54%) |
Nov 16, 2020 | 4.573 | 4.736 | 4.532 | 4.540 | 13,610 | -0.02(-0.54%) |
Nov 13, 2020 | 4.524 | 4.565 | 4.512 | 4.565 | 5,510 | +0.07(+1.64%) |
Nov 12, 2020 | 4.499 | 4.736 | 4.475 | 4.491 | 16,341 | -0.01(-0.18%) |
Nov 11, 2020 | 4.761 | 4.769 | 4.303 | 4.499 | 35,465 | -0.42(-8.62%) |
Nov 10, 2020 | 4.646 | 5.030 | 4.418 | 4.924 | 33,439 | +0.35(+7.68%) |
Nov 09, 2020 | 4.859 | 4.859 | 4.410 | 4.573 | 35,776 | +0.00(+0.00%) |
Nov 06, 2020 | 4.663 | 4.663 | 4.532 | 4.573 | 7,837 | +0.04(+0.90%) |
Nov 05, 2020 | 4.516 | 4.646 | 4.458 | 4.532 | 15,780 | +0.06(+1.28%) |
Nov 04, 2020 | 4.491 | 4.491 | 4.390 | 4.475 | 4,412 | +0.07(+1.48%) |
Nov 03, 2020 | 4.173 | 4.520 | 4.173 | 4.410 | 8,704 | -0.12(-2.75%) |