Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.860 | 6.090 | 5.650 | 5.870 | 449,500 | -0.03(-0.51%) |
Jan 28, 2021 | 6.090 | 6.130 | 5.750 | 5.900 | 372,186 | -0.21(-3.44%) |
Jan 27, 2021 | 6.060 | 6.440 | 5.880 | 6.110 | 839,267 | -0.22(-3.48%) |
Jan 26, 2021 | 6.590 | 6.610 | 6.250 | 6.330 | 451,671 | -0.22(-3.36%) |
Jan 25, 2021 | 6.370 | 6.600 | 5.880 | 6.550 | 623,280 | +0.05(+0.77%) |
Jan 22, 2021 | 6.190 | 6.780 | 6.156 | 6.500 | 1,115,200 | +0.23(+3.67%) |
Jan 21, 2021 | 6.160 | 6.340 | 5.870 | 6.270 | 586,479 | +0.21(+3.47%) |
Jan 20, 2021 | 6.330 | 6.430 | 5.710 | 6.060 | 674,283 | -0.17(-2.73%) |
Jan 19, 2021 | 5.430 | 6.400 | 5.370 | 6.230 | 2,147,876 | +0.87(+16.23%) |
Jan 15, 2021 | 5.540 | 5.740 | 5.300 | 5.360 | 461,300 | -0.12(-2.19%) |
Jan 14, 2021 | 5.440 | 5.570 | 5.320 | 5.480 | 437,107 | +0.12(+2.24%) |
Jan 13, 2021 | 5.230 | 5.440 | 5.140 | 5.360 | 374,865 | +0.12(+2.29%) |
Jan 12, 2021 | 5.160 | 5.300 | 5.110 | 5.240 | 472,772 | +0.15(+2.95%) |
Jan 11, 2021 | 5.070 | 5.240 | 5.010 | 5.090 | 439,899 | -0.06(-1.17%) |
Jan 08, 2021 | 5.150 | 5.270 | 4.990 | 5.150 | 467,200 | -0.01(-0.19%) |
Jan 07, 2021 | 4.810 | 5.160 | 4.810 | 5.160 | 549,383 | +0.37(+7.72%) |
Jan 06, 2021 | 4.860 | 5.030 | 4.750 | 4.790 | 502,465 | -0.12(-2.44%) |
Jan 05, 2021 | 4.780 | 4.940 | 4.600 | 4.910 | 398,312 | +0.17(+3.59%) |
Jan 04, 2021 | 4.480 | 4.750 | 4.350 | 4.740 | 480,306 | +0.30(+6.76%) |
Dec 31, 2020 | 4.440 | 4.440 | 4.440 | 383,593 | -0.22(-4.72%) | |
Dec 30, 2020 | 4.700 | 4.780 | 4.590 | 4.660 | 383,593 | -0.01(-0.21%) |
Dec 29, 2020 | 4.800 | 4.830 | 4.520 | 4.670 | 598,658 | -0.15(-3.11%) |
Dec 28, 2020 | 4.800 | 4.960 | 4.730 | 4.820 | 577,157 | +0.11(+2.34%) |
Dec 24, 2020 | 4.960 | 4.960 | 4.670 | 4.710 | 290,000 | -0.11(-2.28%) |
Dec 23, 2020 | 4.900 | 4.920 | 4.680 | 4.820 | 817,524 | +0.05(+1.05%) |
Dec 22, 2020 | 5.000 | 5.000 | 4.650 | 4.770 | 505,539 | -0.18(-3.64%) |
Dec 21, 2020 | 4.900 | 5.040 | 4.820 | 4.950 | 289,253 | +0.03(+0.61%) |
Dec 18, 2020 | 5.190 | 5.200 | 4.870 | 4.920 | 734,900 | -0.38(-7.17%) |
Dec 17, 2020 | 5.150 | 5.350 | 5.140 | 5.300 | 259,075 | +0.20(+3.92%) |
Dec 16, 2020 | 5.300 | 5.330 | 5.090 | 5.100 | 212,705 | -0.18(-3.41%) |
Dec 15, 2020 | 5.360 | 5.360 | 5.070 | 5.280 | 319,920 | -0.08(-1.49%) |
Dec 14, 2020 | 5.470 | 5.750 | 5.310 | 5.360 | 582,881 | -0.05(-0.92%) |
Dec 11, 2020 | 5.640 | 5.693 | 5.040 | 5.410 | 1,328,600 | -0.45(-7.68%) |
Dec 10, 2020 | 5.210 | 6.150 | 5.160 | 5.860 | 8,975,782 | +1.16(+24.68%) |
Dec 09, 2020 | 4.960 | 5.030 | 4.560 | 4.700 | 555,581 | -0.26(-5.24%) |
Dec 08, 2020 | 4.850 | 5.070 | 4.700 | 4.960 | 347,173 | +0.11(+2.27%) |
Dec 07, 2020 | 5.010 | 5.050 | 4.800 | 4.850 | 270,273 | -0.18(-3.58%) |
Dec 04, 2020 | 5.170 | 5.400 | 4.860 | 5.030 | 696,600 | -0.09(-1.76%) |
Dec 03, 2020 | 4.720 | 5.140 | 4.720 | 5.120 | 567,431 | +0.26(+5.35%) |
Dec 02, 2020 | 4.610 | 4.870 | 4.520 | 4.860 | 522,741 | +0.28(+6.11%) |
Dec 01, 2020 | 4.650 | 4.780 | 4.500 | 4.580 | 755,356 | -0.04(-0.87%) |
Nov 30, 2020 | 4.450 | 4.710 | 4.350 | 4.620 | 553,164 | +0.18(+4.05%) |
Nov 27, 2020 | 4.460 | 4.486 | 4.370 | 4.440 | 252,000 | -0.05(-1.11%) |
Nov 25, 2020 | 4.480 | 4.540 | 4.380 | 4.490 | 388,200 | +0.02(+0.45%) |
Nov 24, 2020 | 4.550 | 4.660 | 4.360 | 4.470 | 833,404 | -0.06(-1.32%) |
Nov 23, 2020 | 4.610 | 4.610 | 4.410 | 4.530 | 308,305 | -0.07(-1.52%) |
Nov 20, 2020 | 4.480 | 4.610 | 4.410 | 4.600 | 573,900 | +0.16(+3.60%) |
Nov 19, 2020 | 4.520 | 4.580 | 4.350 | 4.440 | 543,973 | -0.04(-0.89%) |
Nov 18, 2020 | 4.600 | 4.600 | 4.430 | 4.480 | 281,396 | -0.02(-0.44%) |
Nov 17, 2020 | 4.720 | 4.720 | 4.420 | 4.500 | 610,172 | -0.17(-3.64%) |
Nov 16, 2020 | 4.870 | 4.970 | 4.600 | 4.670 | 603,755 | -0.11(-2.30%) |
Nov 13, 2020 | 5.190 | 5.290 | 4.580 | 4.780 | 2,178,800 | -1.38(-22.40%) |
Nov 12, 2020 | 5.060 | 6.350 | 5.000 | 6.160 | 3,899,757 | +1.23(+24.95%) |
Nov 11, 2020 | 4.680 | 5.020 | 4.500 | 4.930 | 801,360 | +0.32(+6.94%) |
Nov 10, 2020 | 4.540 | 4.630 | 4.390 | 4.610 | 182,363 | +0.10(+2.22%) |
Nov 09, 2020 | 4.470 | 4.690 | 4.450 | 4.510 | 235,937 | +0.06(+1.35%) |
Nov 06, 2020 | 4.640 | 4.640 | 4.370 | 4.450 | 179,200 | -0.15(-3.26%) |
Nov 05, 2020 | 4.590 | 4.660 | 4.480 | 4.600 | 186,306 | +0.12(+2.68%) |
Nov 04, 2020 | 4.490 | 4.540 | 4.410 | 4.480 | 90,541 | +0.03(+0.67%) |
Nov 03, 2020 | 4.400 | 4.500 | 4.320 | 4.450 | 114,357 | +0.10(+2.30%) |