Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.430 | 5.550 | 5.070 | 5.140 | 170,400 | -0.32(-5.86%) |
Jan 28, 2021 | 5.480 | 5.560 | 5.240 | 5.460 | 156,964 | +0.13(+2.44%) |
Jan 27, 2021 | 5.270 | 5.570 | 5.050 | 5.330 | 247,967 | -0.01(-0.19%) |
Jan 26, 2021 | 5.660 | 5.750 | 5.330 | 5.340 | 216,570 | -0.22(-3.96%) |
Jan 25, 2021 | 5.460 | 5.740 | 5.380 | 5.560 | 283,499 | -0.11(-1.94%) |
Jan 22, 2021 | 5.470 | 5.670 | 5.370 | 5.670 | 270,100 | +0.06(+1.07%) |
Jan 21, 2021 | 6.000 | 6.000 | 5.550 | 5.610 | 270,827 | -0.43(-7.12%) |
Jan 20, 2021 | 6.290 | 6.310 | 5.875 | 6.040 | 183,472 | -0.15(-2.42%) |
Jan 19, 2021 | 5.980 | 6.350 | 5.910 | 6.190 | 309,554 | +0.33(+5.63%) |
Jan 15, 2021 | 5.930 | 6.090 | 5.660 | 5.860 | 465,500 | -0.21(-3.46%) |
Jan 14, 2021 | 6.120 | 6.249 | 5.980 | 6.070 | 317,883 | -0.03(-0.49%) |
Jan 13, 2021 | 6.600 | 6.600 | 6.050 | 6.100 | 303,938 | -0.25(-3.94%) |
Jan 12, 2021 | 6.250 | 6.590 | 6.180 | 6.350 | 617,166 | +0.46(+7.81%) |
Jan 11, 2021 | 5.750 | 5.920 | 5.665 | 5.890 | 238,515 | +0.10(+1.73%) |
Jan 08, 2021 | 5.980 | 6.048 | 5.720 | 5.790 | 275,700 | -0.23(-3.82%) |
Jan 07, 2021 | 6.390 | 6.390 | 6.000 | 6.020 | 267,079 | -0.24(-3.83%) |
Jan 06, 2021 | 6.650 | 6.880 | 6.210 | 6.260 | 475,234 | -0.27(-4.13%) |
Jan 05, 2021 | 5.700 | 6.550 | 5.700 | 6.530 | 641,052 | +0.88(+15.58%) |
Jan 04, 2021 | 5.480 | 5.860 | 5.480 | 5.650 | 262,244 | +0.32(+6.00%) |
Dec 31, 2020 | 5.330 | 5.330 | 5.330 | 734,055 | -0.09(-1.66%) | |
Dec 30, 2020 | 5.010 | 5.640 | 4.980 | 5.420 | 734,055 | +0.37(+7.33%) |
Dec 29, 2020 | 5.250 | 5.290 | 4.970 | 5.050 | 169,398 | -0.15(-2.88%) |
Dec 28, 2020 | 5.340 | 5.670 | 5.140 | 5.200 | 299,133 | -0.05(-0.95%) |
Dec 24, 2020 | 5.570 | 5.630 | 5.210 | 5.250 | 116,000 | -0.38(-6.75%) |
Dec 23, 2020 | 5.120 | 5.730 | 5.120 | 5.630 | 294,841 | +0.54(+10.61%) |
Dec 22, 2020 | 5.170 | 5.740 | 5.090 | 5.090 | 399,027 | +0.06(+1.19%) |
Dec 21, 2020 | 4.800 | 5.400 | 4.660 | 5.030 | 602,853 | +0.11(+2.24%) |
Dec 18, 2020 | 4.340 | 5.219 | 4.250 | 4.920 | 1,506,000 | +0.74(+17.70%) |
Dec 17, 2020 | 4.080 | 4.270 | 4.010 | 4.180 | 287,311 | +0.19(+4.76%) |
Dec 16, 2020 | 4.200 | 4.285 | 3.990 | 3.990 | 280,955 | -0.04(-0.99%) |
Dec 15, 2020 | 3.880 | 4.090 | 3.790 | 4.030 | 89,494 | +0.15(+3.87%) |
Dec 14, 2020 | 4.240 | 4.240 | 3.870 | 3.880 | 146,052 | -0.31(-7.40%) |
Dec 11, 2020 | 4.020 | 4.200 | 4.000 | 4.190 | 239,200 | +0.14(+3.46%) |
Dec 10, 2020 | 3.900 | 4.227 | 3.885 | 4.050 | 233,223 | +0.14(+3.58%) |
Dec 09, 2020 | 3.920 | 3.940 | 3.820 | 3.910 | 122,788 | +0.09(+2.36%) |
Dec 08, 2020 | 3.780 | 3.980 | 3.773 | 3.820 | 137,093 | +0.00(+0.00%) |
Dec 07, 2020 | 3.900 | 3.940 | 3.750 | 3.820 | 200,684 | -0.06(-1.55%) |
Dec 04, 2020 | 3.670 | 3.890 | 3.621 | 3.880 | 146,300 | +0.28(+7.78%) |
Dec 03, 2020 | 3.680 | 3.690 | 3.530 | 3.600 | 213,275 | -0.06(-1.64%) |
Dec 02, 2020 | 3.630 | 3.850 | 3.610 | 3.660 | 156,812 | -0.01(-0.27%) |
Dec 01, 2020 | 3.850 | 3.930 | 3.600 | 3.670 | 179,375 | -0.11(-2.91%) |
Nov 30, 2020 | 4.120 | 4.170 | 3.780 | 3.780 | 209,814 | -0.34(-8.25%) |
Nov 27, 2020 | 4.100 | 4.150 | 4.045 | 4.120 | 167,800 | +0.03(+0.73%) |
Nov 25, 2020 | 4.000 | 4.150 | 3.860 | 4.090 | 188,300 | +0.10(+2.51%) |
Nov 24, 2020 | 3.800 | 4.060 | 3.800 | 3.990 | 257,646 | +0.23(+6.12%) |
Nov 23, 2020 | 3.670 | 3.800 | 3.670 | 3.760 | 186,832 | +0.13(+3.58%) |
Nov 20, 2020 | 3.450 | 3.630 | 3.450 | 3.630 | 130,600 | +0.13(+3.71%) |
Nov 19, 2020 | 3.400 | 3.530 | 3.330 | 3.500 | 160,596 | +0.10(+2.94%) |
Nov 18, 2020 | 3.300 | 3.480 | 3.280 | 3.400 | 184,483 | +0.11(+3.34%) |
Nov 17, 2020 | 3.160 | 3.300 | 3.130 | 3.290 | 236,857 | +0.10(+3.13%) |
Nov 16, 2020 | 3.050 | 3.190 | 3.020 | 3.190 | 153,009 | +0.21(+7.05%) |
Nov 13, 2020 | 2.950 | 3.008 | 2.925 | 2.980 | 86,800 | +0.04(+1.36%) |
Nov 12, 2020 | 2.860 | 3.020 | 2.860 | 2.940 | 199,465 | +0.02(+0.68%) |
Nov 11, 2020 | 2.920 | 2.920 | 2.820 | 2.920 | 104,211 | +0.01(+0.34%) |
Nov 10, 2020 | 2.740 | 2.910 | 2.728 | 2.910 | 192,599 | +0.22(+8.18%) |
Nov 09, 2020 | 2.710 | 2.885 | 2.660 | 2.690 | 330,583 | +0.18(+7.17%) |
Nov 06, 2020 | 2.430 | 2.520 | 2.410 | 2.510 | 161,600 | +0.08(+3.29%) |
Nov 05, 2020 | 2.480 | 2.570 | 2.410 | 2.430 | 222,459 | -0.06(-2.41%) |
Nov 04, 2020 | 2.580 | 2.600 | 2.410 | 2.490 | 91,248 | -0.09(-3.49%) |
Nov 03, 2020 | 2.630 | 2.680 | 2.510 | 2.580 | 72,222 | +0.02(+0.78%) |