Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.740 | 6.044 | 5.404 | 5.552 | 56,217 | -0.13(-2.31%) |
Jan 28, 2021 | 5.330 | 5.740 | 5.248 | 5.683 | 67,361 | +0.40(+7.61%) |
Jan 27, 2021 | 5.240 | 5.329 | 5.150 | 5.281 | 33,216 | -0.02(-0.31%) |
Jan 26, 2021 | 5.256 | 5.297 | 4.937 | 5.297 | 34,040 | +0.07(+1.41%) |
Jan 25, 2021 | 5.289 | 5.314 | 5.068 | 5.224 | 35,661 | -0.02(-0.31%) |
Jan 22, 2021 | 5.289 | 5.289 | 5.158 | 5.240 | 14,633 | -0.04(-0.78%) |
Jan 21, 2021 | 5.330 | 5.330 | 5.202 | 5.281 | 26,861 | -0.06(-1.08%) |
Jan 20, 2021 | 5.322 | 5.379 | 5.166 | 5.338 | 20,005 | +0.06(+1.09%) |
Jan 19, 2021 | 5.388 | 5.388 | 5.166 | 5.281 | 35,505 | -0.07(-1.23%) |
Jan 15, 2021 | 5.363 | 5.379 | 5.244 | 5.347 | 23,292 | +0.01(+0.15%) |
Jan 14, 2021 | 5.338 | 5.363 | 5.125 | 5.338 | 26,249 | +0.08(+1.56%) |
Jan 13, 2021 | 5.347 | 5.363 | 5.166 | 5.256 | 37,158 | +0.16(+3.22%) |
Jan 12, 2021 | 4.994 | 5.215 | 4.899 | 5.092 | 36,469 | +0.05(+0.98%) |
Jan 11, 2021 | 5.002 | 5.043 | 4.789 | 5.043 | 22,488 | +0.02(+0.49%) |
Jan 08, 2021 | 5.076 | 5.099 | 4.953 | 5.019 | 23,657 | -0.10(-1.92%) |
Jan 07, 2021 | 5.084 | 5.215 | 4.863 | 5.117 | 101,609 | +0.06(+1.13%) |
Jan 06, 2021 | 5.010 | 5.183 | 4.887 | 5.060 | 56,528 | +0.06(+1.15%) |
Jan 05, 2021 | 4.551 | 5.051 | 4.510 | 5.002 | 108,871 | +0.36(+7.77%) |
Jan 04, 2021 | 4.838 | 5.215 | 4.518 | 4.641 | 55,019 | -0.24(-4.87%) |
Dec 31, 2020 | 4.879 | 4.879 | 4.879 | 59,759 | +0.03(+0.68%) | |
Dec 30, 2020 | 5.027 | 5.060 | 4.732 | 4.846 | 59,759 | -0.07(-1.34%) |
Dec 29, 2020 | 5.297 | 5.330 | 4.715 | 4.912 | 66,479 | -0.34(-6.41%) |
Dec 28, 2020 | 5.248 | 5.438 | 4.994 | 5.248 | 235,173 | +0.46(+9.59%) |
Dec 24, 2020 | 4.752 | 5.740 | 4.528 | 4.789 | 549,984 | -1.24(-20.54%) |
Dec 23, 2020 | 6.158 | 6.158 | 5.855 | 6.027 | 45,229 | -0.13(-2.13%) |
Dec 22, 2020 | 6.240 | 6.240 | 5.806 | 6.158 | 60,545 | -0.16(-2.47%) |
Dec 21, 2020 | 6.068 | 6.618 | 5.994 | 6.314 | 137,572 | +0.11(+1.72%) |
Dec 18, 2020 | 6.068 | 6.224 | 5.789 | 6.208 | 97,192 | -0.05(-0.79%) |
Dec 17, 2020 | 6.224 | 6.298 | 6.011 | 6.257 | 70,504 | -0.05(-0.78%) |
Dec 16, 2020 | 6.060 | 6.306 | 5.956 | 6.306 | 89,935 | +0.21(+3.50%) |
Dec 15, 2020 | 6.142 | 6.232 | 5.953 | 6.093 | 133,602 | -0.28(-4.38%) |
Dec 14, 2020 | 6.150 | 6.642 | 6.126 | 6.372 | 296,724 | -0.10(-1.52%) |
Dec 11, 2020 | 7.069 | 9.192 | 5.904 | 6.470 | 5,076,440 | +1.40(+27.73%) |
Dec 10, 2020 | 5.006 | 5.080 | 4.986 | 5.065 | 4,890 | -0.04(-0.77%) |
Dec 09, 2020 | 4.969 | 5.363 | 4.969 | 5.105 | 44,645 | -0.05(-1.03%) |
Dec 08, 2020 | 5.224 | 5.224 | 4.969 | 5.158 | 10,594 | -0.01(-0.16%) |
Dec 07, 2020 | 4.830 | 5.166 | 4.830 | 5.166 | 25,812 | +0.18(+3.62%) |
Dec 04, 2020 | 4.797 | 5.043 | 4.748 | 4.986 | 24,389 | +0.04(+0.83%) |
Dec 03, 2020 | 5.060 | 5.060 | 4.920 | 4.945 | 13,894 | -0.07(-1.47%) |
Dec 02, 2020 | 5.267 | 5.267 | 4.682 | 5.019 | 14,777 | +0.30(+6.43%) |
Dec 01, 2020 | 4.947 | 5.142 | 4.633 | 4.715 | 60,423 | -0.28(-5.58%) |
Nov 30, 2020 | 5.149 | 5.446 | 4.887 | 4.994 | 25,584 | -0.20(-3.94%) |
Nov 27, 2020 | 5.634 | 5.672 | 5.043 | 5.199 | 20,243 | -0.31(-5.60%) |
Nov 25, 2020 | 5.256 | 5.523 | 5.232 | 5.507 | 34,511 | +0.14(+2.54%) |
Nov 24, 2020 | 4.920 | 5.453 | 4.770 | 5.371 | 84,173 | +0.45(+9.17%) |
Nov 23, 2020 | 4.764 | 5.108 | 4.702 | 4.920 | 77,341 | +0.25(+5.26%) |
Nov 20, 2020 | 4.568 | 4.793 | 4.568 | 4.674 | 8,170 | +0.06(+1.33%) |
Nov 19, 2020 | 4.629 | 4.879 | 4.510 | 4.613 | 52,065 | +0.01(+0.27%) |
Nov 18, 2020 | 4.584 | 4.756 | 4.559 | 4.600 | 12,053 | +0.07(+1.45%) |
Nov 17, 2020 | 4.617 | 4.674 | 4.518 | 4.535 | 16,686 | -0.02(-0.54%) |
Nov 16, 2020 | 4.592 | 4.756 | 4.551 | 4.559 | 13,553 | -0.02(-0.54%) |
Nov 13, 2020 | 4.543 | 4.584 | 4.531 | 4.584 | 5,487 | +0.07(+1.64%) |
Nov 12, 2020 | 4.518 | 4.756 | 4.494 | 4.510 | 16,272 | -0.01(-0.18%) |
Nov 11, 2020 | 4.781 | 4.789 | 4.322 | 4.518 | 35,316 | -0.43(-8.62%) |
Nov 10, 2020 | 4.666 | 5.051 | 4.436 | 4.945 | 33,299 | +0.35(+7.68%) |
Nov 09, 2020 | 4.879 | 4.879 | 4.428 | 4.592 | 35,625 | +0.00(+0.00%) |
Nov 06, 2020 | 4.682 | 4.682 | 4.551 | 4.592 | 7,804 | +0.04(+0.90%) |
Nov 05, 2020 | 4.535 | 4.666 | 4.477 | 4.551 | 15,714 | +0.06(+1.28%) |
Nov 04, 2020 | 4.510 | 4.510 | 4.409 | 4.494 | 4,393 | +0.07(+1.48%) |
Nov 03, 2020 | 4.190 | 4.539 | 4.190 | 4.428 | 8,668 | -0.13(-2.75%) |