Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.030 | 7.610 | 6.030 | 6.640 | 511,800 | -1.37(-17.10%) |
Jan 28, 2021 | 6.610 | 8.220 | 6.090 | 8.010 | 684,805 | +1.60(+24.96%) |
Jan 27, 2021 | 6.370 | 6.760 | 6.270 | 6.410 | 139,249 | -0.03(-0.50%) |
Jan 26, 2021 | 6.860 | 6.940 | 6.410 | 6.442 | 83,466 | -0.20(-2.98%) |
Jan 25, 2021 | 7.000 | 7.000 | 6.250 | 6.640 | 151,627 | -0.42(-5.95%) |
Jan 22, 2021 | 6.390 | 7.300 | 6.325 | 7.060 | 228,700 | +0.67(+10.49%) |
Jan 21, 2021 | 6.460 | 6.600 | 6.220 | 6.390 | 159,714 | +0.12(+1.91%) |
Jan 20, 2021 | 6.170 | 6.700 | 6.130 | 6.270 | 178,149 | +0.08(+1.27%) |
Jan 19, 2021 | 5.810 | 6.550 | 5.810 | 6.192 | 154,294 | +0.33(+5.66%) |
Jan 15, 2021 | 6.060 | 6.170 | 5.750 | 5.860 | 95,800 | -0.04(-0.68%) |
Jan 14, 2021 | 5.910 | 6.090 | 5.830 | 5.900 | 80,688 | -0.10(-1.67%) |
Jan 13, 2021 | 6.000 | 6.360 | 5.890 | 6.000 | 178,808 | -0.06(-0.99%) |
Jan 12, 2021 | 5.990 | 6.320 | 5.673 | 6.060 | 138,753 | +0.24(+4.12%) |
Jan 11, 2021 | 5.850 | 6.190 | 5.620 | 5.820 | 90,984 | +0.25(+4.53%) |
Jan 08, 2021 | 6.080 | 6.104 | 5.410 | 5.568 | 202,400 | -0.42(-7.05%) |
Jan 07, 2021 | 5.950 | 6.690 | 5.750 | 5.990 | 214,444 | -0.09(-1.48%) |
Jan 06, 2021 | 6.490 | 7.000 | 5.720 | 6.080 | 150,551 | -0.40(-6.17%) |
Jan 05, 2021 | 6.010 | 7.150 | 5.530 | 6.480 | 450,465 | +0.39(+6.40%) |
Jan 04, 2021 | 6.580 | 6.940 | 5.800 | 6.090 | 224,704 | -1.41(-18.80%) |
Dec 31, 2020 | 7.500 | 7.500 | 7.500 | 10,162,497 | +0.70(+10.29%) | |
Dec 30, 2020 | 9.930 | 11.87 | 6.260 | 6.800 | 10,162,497 | +2.17(+46.87%) |
Dec 29, 2020 | 3.980 | 4.650 | 3.840 | 4.630 | 98,176 | +0.84(+22.16%) |
Dec 28, 2020 | 3.970 | 3.978 | 3.620 | 3.790 | 7,901 | -0.02(-0.66%) |
Dec 24, 2020 | 3.880 | 3.880 | 3.800 | 3.815 | 2,400 | -0.02(-0.44%) |
Dec 23, 2020 | 3.605 | 3.880 | 3.400 | 3.832 | 35,804 | +0.13(+3.56%) |
Dec 22, 2020 | 3.950 | 3.960 | 3.256 | 3.700 | 46,308 | -0.21(-5.37%) |
Dec 21, 2020 | 4.061 | 4.061 | 3.590 | 3.910 | 31,756 | -0.20(-4.87%) |
Dec 18, 2020 | 4.250 | 4.450 | 4.040 | 4.110 | 16,400 | -0.09(-2.14%) |
Dec 17, 2020 | 4.175 | 4.290 | 4.151 | 4.200 | 5,302 | +0.08(+1.90%) |
Dec 16, 2020 | 4.210 | 4.354 | 4.050 | 4.122 | 15,272 | -0.08(-1.87%) |
Dec 15, 2020 | 4.210 | 4.460 | 4.100 | 4.200 | 24,031 | -0.02(-0.47%) |
Dec 14, 2020 | 4.530 | 4.530 | 4.200 | 4.220 | 22,773 | -0.12(-2.67%) |
Dec 11, 2020 | 4.320 | 4.480 | 4.300 | 4.336 | 10,000 | -0.07(-1.51%) |
Dec 10, 2020 | 4.609 | 4.750 | 4.250 | 4.402 | 50,638 | -0.10(-2.29%) |
Dec 09, 2020 | 4.490 | 4.650 | 4.350 | 4.505 | 5,911 | -0.09(-2.06%) |
Dec 08, 2020 | 4.459 | 4.630 | 4.459 | 4.600 | 2,245 | -0.02(-0.43%) |
Dec 07, 2020 | 4.660 | 4.660 | 4.443 | 4.620 | 4,444 | -0.03(-0.65%) |
Dec 04, 2020 | 4.570 | 4.710 | 4.540 | 4.650 | 10,500 | +0.15(+3.33%) |
Dec 03, 2020 | 4.600 | 4.600 | 4.409 | 4.500 | 10,098 | +0.00(+0.00%) |
Dec 02, 2020 | 4.600 | 4.600 | 4.200 | 4.500 | 17,510 | +0.10(+2.27%) |
Dec 01, 2020 | 4.560 | 4.970 | 4.030 | 4.400 | 76,312 | -0.50(-10.20%) |
Nov 30, 2020 | 4.950 | 4.980 | 4.834 | 4.900 | 6,961 | +0.12(+2.51%) |
Nov 27, 2020 | 4.750 | 4.780 | 4.750 | 4.780 | 500 | +0.00(+0.10%) |
Nov 25, 2020 | 5.000 | 5.000 | 4.760 | 4.775 | 2,000 | +0.04(+0.92%) |
Nov 24, 2020 | 4.840 | 4.866 | 4.711 | 4.732 | 5,050 | +0.05(+1.10%) |
Nov 23, 2020 | 4.700 | 4.990 | 4.615 | 4.680 | 33,367 | -0.02(-0.36%) |
Nov 20, 2020 | 4.542 | 4.697 | 4.542 | 4.697 | 1,900 | -0.01(-0.17%) |
Nov 19, 2020 | 4.600 | 4.733 | 4.600 | 4.705 | 2,791 | +0.15(+3.20%) |
Nov 18, 2020 | 4.515 | 4.600 | 4.515 | 4.559 | 2,596 | -0.06(-1.32%) |
Nov 17, 2020 | 4.678 | 4.702 | 4.620 | 4.620 | 845 | -0.13(-2.74%) |
Nov 16, 2020 | 4.782 | 4.782 | 4.560 | 4.750 | 2,164 | +0.15(+3.26%) |
Nov 13, 2020 | 4.440 | 4.660 | 4.440 | 4.600 | 2,900 | +0.10(+2.25%) |
Nov 12, 2020 | 4.645 | 4.670 | 4.420 | 4.499 | 8,745 | -0.36(-7.44%) |
Nov 11, 2020 | 5.000 | 5.000 | 4.821 | 4.860 | 2,855 | -0.34(-6.54%) |
Nov 10, 2020 | 4.539 | 5.337 | 4.539 | 5.200 | 38,640 | +0.58(+12.54%) |
Nov 09, 2020 | 4.560 | 4.621 | 4.330 | 4.621 | 15,255 | +0.17(+3.83%) |
Nov 06, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.00(+0.00%) |
Nov 05, 2020 | 4.300 | 4.450 | 4.300 | 4.450 | 4,602 | +0.05(+1.12%) |
Nov 04, 2020 | 4.401 | 4.410 | 4.401 | 4.401 | 410 | +0.00(+0.02%) |
Nov 03, 2020 | 4.410 | 4.450 | 4.352 | 4.400 | 3,154 | -0.05(-1.12%) |