Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.034 | 5.109 | 4.949 | 5.025 | 2,022,458 | -0.04(-0.74%) |
Jan 28, 2021 | 5.175 | 5.260 | 5.006 | 5.062 | 1,495,903 | -0.10(-2.00%) |
Jan 27, 2021 | 5.279 | 5.326 | 5.138 | 5.166 | 1,729,312 | -0.18(-3.35%) |
Jan 26, 2021 | 5.495 | 5.537 | 5.302 | 5.345 | 1,501,471 | -0.14(-2.57%) |
Jan 25, 2021 | 5.457 | 5.542 | 5.392 | 5.486 | 771,252 | +0.01(+0.17%) |
Jan 22, 2021 | 5.373 | 5.476 | 5.354 | 5.476 | 656,475 | +0.04(+0.69%) |
Jan 21, 2021 | 5.410 | 5.504 | 5.363 | 5.439 | 849,744 | +0.04(+0.70%) |
Jan 20, 2021 | 5.345 | 5.410 | 5.288 | 5.401 | 874,499 | +0.14(+2.68%) |
Jan 19, 2021 | 5.401 | 5.401 | 5.241 | 5.260 | 775,098 | -0.07(-1.24%) |
Jan 15, 2021 | 5.345 | 5.401 | 5.326 | 5.326 | 634,263 | -0.03(-0.53%) |
Jan 14, 2021 | 5.232 | 5.401 | 5.034 | 5.354 | 1,528,002 | +0.12(+2.34%) |
Jan 13, 2021 | 5.232 | 5.302 | 5.138 | 5.232 | 902,180 | -0.03(-0.54%) |
Jan 12, 2021 | 5.326 | 5.345 | 5.232 | 5.260 | 775,136 | -0.06(-1.06%) |
Jan 11, 2021 | 5.335 | 5.410 | 5.307 | 5.316 | 374,782 | -0.04(-0.70%) |
Jan 08, 2021 | 5.382 | 5.392 | 5.246 | 5.354 | 493,020 | -0.06(-1.04%) |
Jan 07, 2021 | 5.457 | 5.486 | 5.354 | 5.410 | 481,007 | -0.01(-0.17%) |
Jan 06, 2021 | 5.363 | 5.495 | 5.363 | 5.420 | 933,175 | +0.13(+2.49%) |
Jan 05, 2021 | 5.279 | 5.363 | 5.269 | 5.288 | 718,862 | +0.02(+0.36%) |
Jan 04, 2021 | 5.504 | 5.504 | 5.213 | 5.269 | 750,623 | -0.20(-3.61%) |
Dec 31, 2020 | 5.467 | 5.467 | 5.467 | 575,242 | +0.06(+1.04%) | |
Dec 30, 2020 | 5.382 | 5.448 | 5.307 | 5.410 | 575,242 | +0.08(+1.59%) |
Dec 29, 2020 | 5.372 | 5.408 | 5.289 | 5.326 | 727,750 | -0.03(-0.51%) |
Dec 28, 2020 | 5.362 | 5.509 | 5.353 | 5.353 | 790,630 | +0.04(+0.69%) |
Dec 24, 2020 | 5.417 | 5.417 | 5.307 | 5.317 | 321,827 | -0.06(-1.19%) |
Dec 23, 2020 | 5.280 | 5.504 | 5.252 | 5.381 | 796,171 | +0.10(+1.91%) |
Dec 22, 2020 | 5.262 | 5.298 | 5.179 | 5.280 | 468,546 | +0.02(+0.35%) |
Dec 21, 2020 | 5.271 | 5.289 | 5.142 | 5.262 | 1,014,031 | -0.05(-1.03%) |
Dec 18, 2020 | 5.509 | 5.573 | 5.271 | 5.317 | 3,817,195 | -0.17(-3.01%) |
Dec 17, 2020 | 5.472 | 5.509 | 5.404 | 5.482 | 659,002 | +0.04(+0.67%) |
Dec 16, 2020 | 5.537 | 5.573 | 5.417 | 5.445 | 903,261 | -0.09(-1.66%) |
Dec 15, 2020 | 5.518 | 5.573 | 5.427 | 5.537 | 689,329 | +0.06(+1.17%) |
Dec 14, 2020 | 5.445 | 5.555 | 5.427 | 5.472 | 684,552 | +0.06(+1.19%) |
Dec 11, 2020 | 5.390 | 5.477 | 5.362 | 5.408 | 486,558 | +0.01(+0.17%) |
Dec 10, 2020 | 5.427 | 5.482 | 5.362 | 5.399 | 482,234 | -0.07(-1.34%) |
Dec 09, 2020 | 5.582 | 5.610 | 5.413 | 5.472 | 465,898 | -0.08(-1.49%) |
Dec 08, 2020 | 5.417 | 5.573 | 5.408 | 5.555 | 437,323 | +0.10(+1.85%) |
Dec 07, 2020 | 5.491 | 5.592 | 5.417 | 5.454 | 500,317 | -0.13(-2.30%) |
Dec 04, 2020 | 5.537 | 5.610 | 5.500 | 5.582 | 591,943 | +0.06(+1.16%) |
Dec 03, 2020 | 5.408 | 5.559 | 5.353 | 5.518 | 1,160,965 | +0.12(+2.21%) |
Dec 02, 2020 | 5.234 | 5.417 | 5.197 | 5.399 | 585,333 | +0.16(+2.97%) |
Dec 01, 2020 | 5.271 | 5.344 | 5.207 | 5.243 | 506,176 | +0.08(+1.60%) |
Nov 30, 2020 | 5.326 | 5.436 | 5.142 | 5.161 | 792,534 | -0.21(-3.92%) |
Nov 27, 2020 | 5.417 | 5.436 | 5.317 | 5.372 | 229,315 | -0.06(-1.18%) |
Nov 25, 2020 | 5.509 | 5.546 | 5.326 | 5.436 | 833,477 | -0.10(-1.82%) |
Nov 24, 2020 | 5.454 | 5.619 | 5.390 | 5.537 | 810,522 | +0.17(+3.25%) |
Nov 23, 2020 | 5.234 | 5.427 | 5.225 | 5.362 | 760,516 | +0.16(+2.99%) |
Nov 20, 2020 | 5.161 | 5.252 | 5.161 | 5.207 | 469,976 | +0.00(+0.00%) |
Nov 19, 2020 | 5.298 | 5.307 | 5.083 | 5.207 | 432,039 | -0.11(-2.07%) |
Nov 18, 2020 | 5.307 | 5.482 | 5.307 | 5.317 | 755,895 | +0.01(+0.17%) |
Nov 17, 2020 | 5.271 | 5.372 | 5.239 | 5.307 | 891,057 | +0.00(+0.00%) |
Nov 16, 2020 | 5.152 | 5.445 | 5.152 | 5.307 | 847,923 | +0.22(+4.32%) |
Nov 13, 2020 | 5.042 | 5.133 | 5.014 | 5.087 | 404,302 | +0.07(+1.46%) |
Nov 12, 2020 | 5.042 | 5.060 | 4.941 | 5.014 | 555,128 | -0.05(-1.09%) |
Nov 11, 2020 | 5.225 | 5.225 | 4.977 | 5.069 | 595,262 | -0.14(-2.64%) |
Nov 10, 2020 | 4.858 | 5.262 | 4.849 | 5.207 | 1,247,669 | +0.40(+8.40%) |
Nov 09, 2020 | 4.941 | 5.023 | 4.794 | 4.803 | 1,564,455 | +0.08(+1.75%) |
Nov 06, 2020 | 4.803 | 4.812 | 4.675 | 4.721 | 529,323 | -0.09(-1.90%) |
Nov 05, 2020 | 4.757 | 4.918 | 4.721 | 4.812 | 600,902 | +0.03(+0.57%) |
Nov 04, 2020 | 4.748 | 4.822 | 4.666 | 4.785 | 376,985 | -0.04(-0.76%) |
Nov 03, 2020 | 4.757 | 4.858 | 4.753 | 4.822 | 701,330 | +0.15(+3.14%) |