Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.464 | 5.632 | 5.417 | 5.510 | 18,508,726 | +0.01(+0.17%) |
Jan 28, 2021 | 5.436 | 5.576 | 5.315 | 5.501 | 11,419,253 | +0.14(+2.61%) |
Jan 27, 2021 | 5.268 | 5.510 | 5.184 | 5.361 | 9,755,889 | -0.01(-0.17%) |
Jan 26, 2021 | 5.604 | 5.669 | 5.277 | 5.371 | 9,949,772 | -0.16(-2.87%) |
Jan 25, 2021 | 5.417 | 5.548 | 5.315 | 5.529 | 8,912,399 | +0.05(+0.85%) |
Jan 22, 2021 | 5.548 | 5.641 | 5.417 | 5.482 | 10,321,570 | -0.23(-4.08%) |
Jan 21, 2021 | 5.799 | 5.799 | 5.538 | 5.716 | 11,020,656 | -0.07(-1.13%) |
Jan 20, 2021 | 5.818 | 5.916 | 5.753 | 5.781 | 6,747,872 | +0.01(+0.16%) |
Jan 19, 2021 | 5.734 | 5.809 | 5.650 | 5.771 | 12,491,409 | +0.06(+0.98%) |
Jan 15, 2021 | 6.051 | 6.051 | 5.708 | 5.716 | 15,210,847 | -0.36(-5.98%) |
Jan 14, 2021 | 5.827 | 6.158 | 5.762 | 6.079 | 11,015,651 | +0.34(+5.84%) |
Jan 13, 2021 | 5.939 | 5.949 | 5.720 | 5.744 | 12,217,587 | -0.19(-3.14%) |
Jan 12, 2021 | 6.079 | 6.098 | 5.921 | 5.930 | 11,937,454 | -0.07(-1.24%) |
Jan 11, 2021 | 5.902 | 6.014 | 5.827 | 6.005 | 12,846,726 | -0.08(-1.38%) |
Jan 08, 2021 | 6.433 | 6.461 | 6.054 | 6.088 | 11,852,693 | -0.26(-4.11%) |
Jan 07, 2021 | 6.331 | 6.431 | 6.252 | 6.350 | 15,471,855 | +0.10(+1.64%) |
Jan 06, 2021 | 6.256 | 6.359 | 6.098 | 6.247 | 17,022,252 | +0.06(+0.90%) |
Jan 05, 2021 | 5.874 | 6.228 | 5.846 | 6.191 | 24,800,224 | +0.43(+7.44%) |
Jan 04, 2021 | 5.725 | 5.893 | 5.697 | 5.762 | 14,521,196 | +0.13(+2.32%) |
Dec 31, 2020 | 5.632 | 5.632 | 5.632 | 8,736,453 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.594 | 5.823 | 5.594 | 5.725 | 8,736,453 | +0.13(+2.33%) |
Dec 29, 2020 | 5.501 | 5.678 | 5.436 | 5.594 | 10,802,437 | +0.21(+3.81%) |
Dec 28, 2020 | 5.529 | 5.580 | 5.343 | 5.389 | 3,242,721 | -0.11(-2.03%) |
Dec 24, 2020 | 5.501 | 5.520 | 5.380 | 5.501 | 3,847,543 | +0.01(+0.17%) |
Dec 23, 2020 | 5.268 | 5.520 | 5.249 | 5.492 | 6,875,139 | +0.31(+5.94%) |
Dec 22, 2020 | 5.287 | 5.324 | 5.156 | 5.184 | 5,326,510 | -0.16(-2.97%) |
Dec 21, 2020 | 5.175 | 5.408 | 5.100 | 5.343 | 7,643,879 | -0.19(-3.37%) |
Dec 18, 2020 | 5.576 | 5.716 | 5.482 | 5.529 | 7,457,416 | -0.04(-0.67%) |
Dec 17, 2020 | 5.566 | 5.613 | 5.426 | 5.566 | 6,815,083 | +0.07(+1.36%) |
Dec 16, 2020 | 5.688 | 5.716 | 5.436 | 5.492 | 9,714,429 | -0.21(-3.76%) |
Dec 15, 2020 | 5.688 | 5.748 | 5.594 | 5.706 | 8,257,057 | +0.07(+1.32%) |
Dec 14, 2020 | 5.939 | 6.014 | 5.632 | 5.632 | 12,318,175 | -0.16(-2.74%) |
Dec 11, 2020 | 5.837 | 5.846 | 5.669 | 5.790 | 8,832,918 | +0.01(+0.16%) |
Dec 10, 2020 | 5.464 | 5.846 | 5.464 | 5.781 | 10,202,034 | +0.32(+5.80%) |
Dec 09, 2020 | 5.538 | 5.660 | 5.315 | 5.464 | 11,247,512 | +0.03(+0.51%) |
Dec 08, 2020 | 5.221 | 5.501 | 5.221 | 5.436 | 9,033,282 | +0.17(+3.19%) |
Dec 07, 2020 | 5.231 | 5.380 | 5.091 | 5.268 | 8,910,552 | +0.00(+0.00%) |
Dec 04, 2020 | 5.100 | 5.296 | 5.072 | 5.268 | 10,411,768 | +0.30(+6.00%) |
Dec 03, 2020 | 4.914 | 5.044 | 4.802 | 4.970 | 9,511,869 | +0.11(+2.30%) |
Dec 02, 2020 | 4.653 | 5.026 | 4.606 | 4.858 | 7,995,787 | +0.20(+4.20%) |
Dec 01, 2020 | 4.746 | 4.830 | 4.615 | 4.662 | 6,171,180 | +0.04(+0.81%) |
Nov 30, 2020 | 4.942 | 4.979 | 4.625 | 4.625 | 7,506,470 | -0.36(-7.29%) |
Nov 27, 2020 | 4.970 | 5.063 | 4.923 | 4.988 | 4,021,397 | -0.07(-1.29%) |
Nov 25, 2020 | 4.979 | 5.082 | 4.872 | 5.054 | 6,275,397 | +0.02(+0.37%) |
Nov 24, 2020 | 5.128 | 5.203 | 4.979 | 5.035 | 9,748,508 | +0.14(+2.86%) |
Nov 23, 2020 | 4.513 | 4.895 | 4.457 | 4.895 | 7,134,518 | +0.50(+11.46%) |
Nov 20, 2020 | 4.308 | 4.447 | 4.242 | 4.392 | 5,240,848 | +0.07(+1.73%) |
Nov 19, 2020 | 4.289 | 4.341 | 4.233 | 4.317 | 6,362,824 | -0.02(-0.43%) |
Nov 18, 2020 | 4.494 | 4.583 | 4.326 | 4.336 | 7,053,541 | -0.04(-0.85%) |
Nov 17, 2020 | 4.177 | 4.382 | 4.121 | 4.373 | 8,763,636 | +0.17(+3.99%) |
Nov 16, 2020 | 4.242 | 4.261 | 4.149 | 4.205 | 6,699,066 | +0.21(+5.37%) |
Nov 13, 2020 | 3.823 | 4.023 | 3.823 | 3.991 | 11,997,483 | +0.17(+4.39%) |
Nov 12, 2020 | 4.028 | 4.093 | 3.767 | 3.823 | 7,438,856 | -0.28(-6.82%) |
Nov 11, 2020 | 4.121 | 4.168 | 4.078 | 4.103 | 6,521,585 | +0.02(+0.46%) |
Nov 10, 2020 | 4.075 | 4.144 | 3.907 | 4.084 | 10,177,185 | +0.07(+1.62%) |
Nov 09, 2020 | 3.748 | 4.121 | 3.739 | 4.019 | 16,450,091 | +0.68(+20.39%) |
Nov 06, 2020 | 3.366 | 3.436 | 3.329 | 3.338 | 7,356,278 | -0.07(-1.92%) |
Nov 05, 2020 | 3.394 | 3.496 | 3.366 | 3.403 | 7,405,026 | +0.02(+0.55%) |
Nov 04, 2020 | 3.394 | 3.468 | 3.217 | 3.385 | 9,366,003 | +0.02(+0.55%) |
Nov 03, 2020 | 3.310 | 3.399 | 3.263 | 3.366 | 11,015,727 | +0.15(+4.64%) |