Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.270 | 5.320 | 5.100 | 5.200 | 837,600 | -0.09(-1.70%) |
Jan 28, 2021 | 5.330 | 5.340 | 5.230 | 5.290 | 490,277 | -0.04(-0.75%) |
Jan 27, 2021 | 5.270 | 5.430 | 5.270 | 5.330 | 668,302 | -0.01(-0.19%) |
Jan 26, 2021 | 5.270 | 5.360 | 5.250 | 5.340 | 939,606 | +0.09(+1.71%) |
Jan 25, 2021 | 5.180 | 5.270 | 5.130 | 5.250 | 719,478 | +0.09(+1.74%) |
Jan 22, 2021 | 5.190 | 5.200 | 5.090 | 5.160 | 437,300 | -0.05(-0.96%) |
Jan 21, 2021 | 5.100 | 5.230 | 5.060 | 5.210 | 493,493 | +0.15(+2.96%) |
Jan 20, 2021 | 5.090 | 5.130 | 5.030 | 5.060 | 502,207 | -0.02(-0.39%) |
Jan 19, 2021 | 5.150 | 5.170 | 5.040 | 5.080 | 572,748 | -0.04(-0.78%) |
Jan 15, 2021 | 5.120 | 5.130 | 5.030 | 5.120 | 1,036,900 | +0.01(+0.20%) |
Jan 14, 2021 | 5.000 | 5.150 | 4.950 | 5.110 | 576,363 | +0.11(+2.20%) |
Jan 13, 2021 | 4.750 | 5.000 | 4.750 | 5.000 | 896,933 | +0.25(+5.26%) |
Jan 12, 2021 | 4.710 | 4.755 | 4.662 | 4.750 | 219,277 | +0.05(+1.06%) |
Jan 11, 2021 | 4.750 | 4.850 | 4.675 | 4.700 | 570,136 | -0.10(-2.08%) |
Jan 08, 2021 | 4.780 | 4.810 | 4.650 | 4.800 | 401,300 | +0.03(+0.63%) |
Jan 07, 2021 | 4.600 | 4.800 | 4.590 | 4.770 | 723,598 | +0.21(+4.61%) |
Jan 06, 2021 | 4.560 | 4.680 | 4.540 | 4.560 | 824,428 | +0.00(+0.00%) |
Jan 05, 2021 | 4.450 | 4.580 | 4.410 | 4.560 | 756,197 | +0.07(+1.56%) |
Jan 04, 2021 | 4.640 | 4.690 | 4.360 | 4.490 | 1,973,483 | -0.12(-2.60%) |
Dec 31, 2020 | 4.610 | 4.610 | 4.610 | 363,090 | +0.03(+0.66%) | |
Dec 30, 2020 | 4.560 | 4.600 | 4.560 | 4.580 | 363,090 | +0.01(+0.22%) |
Dec 29, 2020 | 4.530 | 4.610 | 4.510 | 4.570 | 667,990 | +0.04(+0.88%) |
Dec 28, 2020 | 4.530 | 4.570 | 4.500 | 4.530 | 414,697 | +0.01(+0.22%) |
Dec 24, 2020 | 4.520 | 4.565 | 4.509 | 4.520 | 193,900 | +0.01(+0.22%) |
Dec 23, 2020 | 4.520 | 4.600 | 4.500 | 4.510 | 277,492 | +0.04(+0.89%) |
Dec 22, 2020 | 4.520 | 4.580 | 4.470 | 4.470 | 473,738 | +0.02(+0.45%) |
Dec 21, 2020 | 4.590 | 4.590 | 4.450 | 4.450 | 621,635 | -0.15(-3.26%) |
Dec 18, 2020 | 4.500 | 4.650 | 4.410 | 4.600 | 3,159,500 | +0.16(+3.60%) |
Dec 17, 2020 | 4.450 | 4.500 | 4.340 | 4.440 | 769,811 | +0.04(+0.91%) |
Dec 16, 2020 | 4.450 | 4.480 | 4.360 | 4.400 | 664,670 | -0.15(-3.30%) |
Dec 15, 2020 | 4.500 | 4.660 | 4.430 | 4.550 | 781,164 | +0.06(+1.34%) |
Dec 14, 2020 | 4.530 | 4.660 | 4.430 | 4.490 | 767,372 | -0.02(-0.44%) |
Dec 11, 2020 | 4.510 | 4.550 | 4.450 | 4.510 | 291,500 | +0.00(+0.00%) |
Dec 10, 2020 | 4.560 | 4.570 | 4.500 | 4.510 | 360,216 | -0.07(-1.53%) |
Dec 09, 2020 | 4.630 | 4.640 | 4.470 | 4.580 | 632,491 | -0.03(-0.65%) |
Dec 08, 2020 | 4.520 | 4.640 | 4.500 | 4.610 | 536,150 | +0.09(+1.99%) |
Dec 07, 2020 | 4.600 | 4.600 | 4.400 | 4.520 | 428,292 | -0.08(-1.74%) |
Dec 04, 2020 | 4.630 | 4.680 | 4.570 | 4.600 | 431,100 | -0.02(-0.43%) |
Dec 03, 2020 | 4.450 | 4.640 | 4.350 | 4.620 | 533,011 | +0.16(+3.59%) |
Dec 02, 2020 | 4.480 | 4.495 | 4.450 | 4.460 | 238,628 | -0.02(-0.45%) |
Dec 01, 2020 | 4.530 | 4.585 | 4.460 | 4.480 | 358,635 | -0.01(-0.22%) |
Nov 30, 2020 | 4.600 | 4.630 | 4.420 | 4.490 | 575,811 | -0.11(-2.39%) |
Nov 27, 2020 | 4.680 | 4.680 | 4.530 | 4.600 | 269,600 | +0.02(+0.44%) |
Nov 25, 2020 | 4.530 | 4.690 | 4.460 | 4.580 | 740,300 | +0.01(+0.22%) |
Nov 24, 2020 | 4.470 | 4.650 | 4.350 | 4.570 | 1,167,630 | +0.10(+2.24%) |
Nov 23, 2020 | 4.300 | 4.550 | 4.300 | 4.470 | 960,819 | +0.21(+4.93%) |
Nov 20, 2020 | 4.150 | 4.410 | 4.000 | 4.260 | 1,698,000 | +0.05(+1.19%) |
Nov 19, 2020 | 3.820 | 4.290 | 3.800 | 4.210 | 2,159,358 | +0.64(+17.93%) |
Nov 18, 2020 | 3.560 | 3.640 | 3.510 | 3.570 | 454,794 | +0.05(+1.42%) |
Nov 17, 2020 | 3.440 | 3.580 | 3.380 | 3.520 | 423,117 | +0.10(+2.92%) |
Nov 16, 2020 | 3.400 | 3.450 | 3.320 | 3.420 | 708,034 | +0.13(+3.95%) |
Nov 13, 2020 | 3.170 | 3.330 | 3.150 | 3.290 | 603,600 | +0.16(+5.11%) |
Nov 12, 2020 | 3.290 | 3.290 | 3.120 | 3.130 | 473,113 | -0.15(-4.57%) |
Nov 11, 2020 | 3.130 | 3.330 | 3.130 | 3.280 | 510,120 | +0.13(+4.13%) |
Nov 10, 2020 | 3.200 | 3.240 | 3.140 | 3.150 | 488,922 | -0.04(-1.25%) |
Nov 09, 2020 | 3.100 | 3.280 | 3.060 | 3.190 | 795,323 | +0.17(+5.63%) |
Nov 06, 2020 | 3.030 | 3.060 | 2.990 | 3.020 | 405,400 | -0.03(-0.98%) |
Nov 05, 2020 | 2.930 | 3.060 | 2.920 | 3.050 | 410,213 | +0.15(+5.17%) |
Nov 04, 2020 | 2.940 | 3.010 | 2.840 | 2.900 | 568,986 | -0.02(-0.68%) |
Nov 03, 2020 | 2.910 | 2.960 | 2.890 | 2.920 | 228,035 | +0.04(+1.39%) |