Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.230 | 5.270 | 5.120 | 5.250 | 57,400 | +0.12(+2.34%) |
Jan 28, 2021 | 5.320 | 5.500 | 5.040 | 5.130 | 60,374 | -0.10(-1.91%) |
Jan 27, 2021 | 5.160 | 5.540 | 5.080 | 5.230 | 132,406 | -0.29(-5.25%) |
Jan 26, 2021 | 5.990 | 5.990 | 5.310 | 5.520 | 246,420 | -0.55(-9.06%) |
Jan 25, 2021 | 5.850 | 7.400 | 5.640 | 6.070 | 1,161,882 | +0.01(+0.17%) |
Jan 22, 2021 | 4.970 | 6.870 | 4.940 | 6.060 | 5,062,900 | +1.21(+24.95%) |
Jan 21, 2021 | 4.610 | 5.790 | 4.550 | 4.850 | 1,168,740 | +0.22(+4.75%) |
Jan 20, 2021 | 4.720 | 4.850 | 4.630 | 4.630 | 42,063 | -0.06(-1.31%) |
Jan 19, 2021 | 4.540 | 4.750 | 4.490 | 4.692 | 34,939 | +0.19(+4.26%) |
Jan 15, 2021 | 4.780 | 4.820 | 4.440 | 4.500 | 51,200 | -0.29(-6.05%) |
Jan 14, 2021 | 4.720 | 4.980 | 4.690 | 4.790 | 37,508 | +0.10(+2.13%) |
Jan 13, 2021 | 4.790 | 4.790 | 4.530 | 4.690 | 55,483 | -0.12(-2.49%) |
Jan 12, 2021 | 4.970 | 5.070 | 4.570 | 4.810 | 109,189 | -0.14(-2.83%) |
Jan 11, 2021 | 4.450 | 5.390 | 4.420 | 4.950 | 632,264 | +0.50(+11.36%) |
Jan 08, 2021 | 4.370 | 4.470 | 4.300 | 4.445 | 31,300 | +0.03(+0.58%) |
Jan 07, 2021 | 4.340 | 4.520 | 4.250 | 4.419 | 33,682 | +0.17(+3.99%) |
Jan 06, 2021 | 4.300 | 4.520 | 4.210 | 4.250 | 112,418 | -0.04(-0.93%) |
Jan 05, 2021 | 4.330 | 4.440 | 4.290 | 4.290 | 28,354 | -0.04(-0.92%) |
Jan 04, 2021 | 4.540 | 4.670 | 4.200 | 4.330 | 112,601 | -0.48(-9.98%) |
Dec 31, 2020 | 4.810 | 4.810 | 4.810 | 37,594 | +0.64(+15.35%) | |
Dec 30, 2020 | 4.120 | 4.190 | 4.020 | 4.170 | 37,594 | +0.06(+1.46%) |
Dec 29, 2020 | 4.240 | 4.240 | 4.050 | 4.110 | 16,470 | -0.01(-0.24%) |
Dec 28, 2020 | 4.050 | 4.180 | 4.010 | 4.120 | 31,394 | +0.10(+2.49%) |
Dec 24, 2020 | 4.130 | 4.147 | 4.020 | 4.020 | 17,200 | -0.10(-2.43%) |
Dec 23, 2020 | 4.100 | 4.300 | 4.030 | 4.120 | 51,269 | +0.05(+1.23%) |
Dec 22, 2020 | 4.030 | 4.550 | 4.000 | 4.070 | 188,716 | +0.03(+0.74%) |
Dec 21, 2020 | 4.060 | 4.120 | 4.002 | 4.040 | 9,838 | -0.09(-2.18%) |
Dec 18, 2020 | 4.130 | 4.140 | 4.080 | 4.130 | 9,100 | +0.08(+1.98%) |
Dec 17, 2020 | 4.060 | 4.120 | 4.020 | 4.050 | 15,479 | -0.05(-1.22%) |
Dec 16, 2020 | 4.130 | 4.180 | 4.050 | 4.100 | 20,032 | -0.03(-0.73%) |
Dec 15, 2020 | 4.200 | 4.220 | 4.100 | 4.130 | 13,093 | +0.03(+0.73%) |
Dec 14, 2020 | 4.280 | 4.378 | 4.080 | 4.100 | 51,174 | -0.23(-5.31%) |
Dec 11, 2020 | 4.190 | 4.400 | 4.160 | 4.330 | 94,900 | +0.17(+4.09%) |
Dec 10, 2020 | 4.140 | 4.220 | 4.080 | 4.160 | 24,125 | +0.03(+0.73%) |
Dec 09, 2020 | 4.230 | 4.230 | 4.110 | 4.130 | 12,333 | -0.09(-2.13%) |
Dec 08, 2020 | 4.370 | 4.370 | 4.220 | 4.220 | 20,724 | -0.08(-1.97%) |
Dec 07, 2020 | 4.210 | 4.400 | 4.160 | 4.305 | 44,159 | +0.10(+2.38%) |
Dec 04, 2020 | 4.228 | 4.270 | 4.130 | 4.205 | 22,800 | +0.05(+1.33%) |
Dec 03, 2020 | 4.261 | 4.261 | 4.100 | 4.150 | 43,417 | -0.05(-1.19%) |
Dec 02, 2020 | 4.220 | 4.305 | 4.190 | 4.200 | 9,681 | -0.02(-0.47%) |
Dec 01, 2020 | 4.200 | 4.300 | 4.150 | 4.220 | 25,356 | +0.02(+0.48%) |
Nov 30, 2020 | 4.280 | 4.381 | 4.150 | 4.200 | 49,784 | -0.05(-1.18%) |
Nov 27, 2020 | 4.290 | 4.300 | 4.200 | 4.250 | 18,300 | -0.01(-0.23%) |
Nov 25, 2020 | 4.150 | 4.420 | 4.150 | 4.260 | 141,800 | +0.22(+5.45%) |
Nov 24, 2020 | 4.350 | 4.606 | 3.960 | 4.040 | 193,719 | -0.26(-6.05%) |
Nov 23, 2020 | 3.790 | 4.650 | 3.790 | 4.300 | 299,184 | +0.44(+11.40%) |
Nov 20, 2020 | 3.730 | 3.910 | 3.730 | 3.860 | 62,200 | -0.02(-0.52%) |
Nov 19, 2020 | 3.950 | 4.000 | 3.823 | 3.880 | 13,685 | -0.02(-0.52%) |
Nov 18, 2020 | 3.985 | 3.990 | 3.880 | 3.900 | 13,995 | -0.01(-0.25%) |
Nov 17, 2020 | 3.800 | 4.040 | 3.800 | 3.910 | 42,873 | +0.10(+2.62%) |
Nov 16, 2020 | 3.810 | 3.900 | 3.760 | 3.810 | 19,809 | -0.06(-1.55%) |
Nov 13, 2020 | 3.660 | 3.960 | 3.660 | 3.870 | 95,300 | +0.21(+5.74%) |
Nov 12, 2020 | 3.580 | 3.810 | 3.580 | 3.660 | 57,461 | +0.01(+0.27%) |
Nov 11, 2020 | 3.580 | 3.770 | 3.560 | 3.650 | 53,282 | +0.02(+0.55%) |
Nov 10, 2020 | 3.650 | 4.290 | 3.550 | 3.630 | 597,432 | +0.03(+0.83%) |
Nov 09, 2020 | 3.580 | 3.722 | 3.522 | 3.600 | 56,281 | +0.10(+2.86%) |
Nov 06, 2020 | 3.550 | 3.640 | 3.478 | 3.500 | 12,500 | -0.08(-2.23%) |
Nov 05, 2020 | 3.460 | 3.600 | 3.460 | 3.580 | 24,803 | +0.06(+1.70%) |
Nov 04, 2020 | 3.500 | 3.580 | 3.490 | 3.520 | 23,150 | -0.04(-1.12%) |
Nov 03, 2020 | 3.400 | 3.560 | 3.370 | 3.560 | 32,474 | +0.10(+2.89%) |