Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.520 | 5.590 | 5.210 | 5.300 | 1,182,700 | -0.26(-4.68%) |
Jan 28, 2021 | 5.400 | 5.590 | 5.390 | 5.560 | 758,842 | +0.11(+2.02%) |
Jan 27, 2021 | 5.600 | 5.630 | 5.390 | 5.450 | 1,411,287 | -0.29(-5.05%) |
Jan 26, 2021 | 5.800 | 5.850 | 5.710 | 5.740 | 884,480 | +0.01(+0.17%) |
Jan 25, 2021 | 5.700 | 5.800 | 5.620 | 5.730 | 784,287 | +0.05(+0.88%) |
Jan 22, 2021 | 5.640 | 5.690 | 5.560 | 5.680 | 476,500 | -0.01(-0.18%) |
Jan 21, 2021 | 5.530 | 5.700 | 5.520 | 5.690 | 1,031,236 | +0.14(+2.52%) |
Jan 20, 2021 | 5.450 | 5.580 | 5.430 | 5.550 | 706,615 | +0.15(+2.78%) |
Jan 19, 2021 | 5.430 | 5.460 | 5.340 | 5.400 | 820,450 | +0.00(+0.00%) |
Jan 15, 2021 | 5.450 | 5.460 | 5.370 | 5.400 | 659,300 | -0.06(-1.10%) |
Jan 14, 2021 | 5.470 | 5.510 | 5.360 | 5.460 | 972,940 | +0.01(+0.18%) |
Jan 13, 2021 | 5.530 | 5.560 | 5.420 | 5.450 | 683,515 | -0.20(-3.54%) |
Jan 12, 2021 | 5.630 | 5.680 | 5.550 | 5.650 | 860,234 | +0.05(+0.89%) |
Jan 11, 2021 | 5.630 | 5.710 | 5.570 | 5.600 | 979,721 | -0.07(-1.23%) |
Jan 08, 2021 | 5.710 | 5.723 | 5.520 | 5.670 | 907,400 | +0.02(+0.35%) |
Jan 07, 2021 | 5.710 | 5.760 | 5.550 | 5.650 | 964,168 | +0.03(+0.53%) |
Jan 06, 2021 | 5.400 | 5.770 | 5.400 | 5.620 | 1,317,365 | +0.31(+5.84%) |
Jan 05, 2021 | 5.400 | 5.450 | 5.310 | 5.310 | 1,065,750 | -0.08(-1.48%) |
Jan 04, 2021 | 5.750 | 5.790 | 5.250 | 5.390 | 1,808,023 | -0.33(-5.77%) |
Dec 31, 2020 | 5.720 | 5.720 | 5.720 | 522,992 | +0.02(+0.35%) | |
Dec 30, 2020 | 5.620 | 5.750 | 5.580 | 5.700 | 522,992 | +0.14(+2.52%) |
Dec 29, 2020 | 5.820 | 5.820 | 5.560 | 5.560 | 750,623 | -0.18(-3.14%) |
Dec 28, 2020 | 5.700 | 5.860 | 5.680 | 5.740 | 662,532 | +0.09(+1.59%) |
Dec 24, 2020 | 5.700 | 5.750 | 5.550 | 5.650 | 389,300 | -0.03(-0.53%) |
Dec 23, 2020 | 5.410 | 5.750 | 5.410 | 5.680 | 923,473 | +0.26(+4.80%) |
Dec 22, 2020 | 5.350 | 5.480 | 5.350 | 5.420 | 513,674 | -0.03(-0.55%) |
Dec 21, 2020 | 5.370 | 5.490 | 5.320 | 5.450 | 816,865 | -0.08(-1.45%) |
Dec 18, 2020 | 5.640 | 5.726 | 5.460 | 5.530 | 670,700 | -0.09(-1.60%) |
Dec 17, 2020 | 5.580 | 5.630 | 5.540 | 5.620 | 433,286 | +0.06(+1.08%) |
Dec 16, 2020 | 5.550 | 5.580 | 5.510 | 5.560 | 267,533 | +0.02(+0.36%) |
Dec 15, 2020 | 5.450 | 5.550 | 5.390 | 5.540 | 632,299 | +0.10(+1.84%) |
Dec 14, 2020 | 5.440 | 5.510 | 5.370 | 5.440 | 502,601 | +0.12(+2.26%) |
Dec 11, 2020 | 5.350 | 5.390 | 5.280 | 5.320 | 548,600 | -0.07(-1.30%) |
Dec 10, 2020 | 5.400 | 5.400 | 5.290 | 5.390 | 604,434 | -0.05(-0.92%) |
Dec 09, 2020 | 5.520 | 5.590 | 5.350 | 5.440 | 603,613 | -0.03(-0.55%) |
Dec 08, 2020 | 5.400 | 5.550 | 5.380 | 5.470 | 651,035 | +0.03(+0.55%) |
Dec 07, 2020 | 5.640 | 5.660 | 5.330 | 5.440 | 1,162,354 | -0.09(-1.63%) |
Dec 04, 2020 | 5.380 | 5.540 | 5.380 | 5.530 | 599,600 | +0.20(+3.75%) |
Dec 03, 2020 | 5.330 | 5.450 | 5.270 | 5.330 | 632,046 | +0.03(+0.57%) |
Dec 02, 2020 | 5.190 | 5.300 | 5.060 | 5.300 | 460,057 | +0.12(+2.32%) |
Dec 01, 2020 | 5.200 | 5.320 | 5.120 | 5.180 | 663,730 | +0.11(+2.17%) |
Nov 30, 2020 | 5.380 | 5.390 | 5.040 | 5.070 | 1,152,302 | -0.26(-4.88%) |
Nov 27, 2020 | 5.410 | 5.480 | 5.260 | 5.330 | 573,800 | -0.02(-0.37%) |
Nov 25, 2020 | 5.450 | 5.450 | 5.220 | 5.350 | 952,400 | -0.06(-1.11%) |
Nov 24, 2020 | 5.330 | 5.490 | 5.300 | 5.410 | 1,173,544 | +0.26(+5.05%) |
Nov 23, 2020 | 5.060 | 5.170 | 5.020 | 5.150 | 938,338 | +0.20(+4.04%) |
Nov 20, 2020 | 4.970 | 5.020 | 4.880 | 4.950 | 547,200 | +0.07(+1.43%) |
Nov 19, 2020 | 4.920 | 5.010 | 4.730 | 4.880 | 836,380 | -0.02(-0.41%) |
Nov 18, 2020 | 4.990 | 5.180 | 4.880 | 4.900 | 1,547,073 | +0.01(+0.20%) |
Nov 17, 2020 | 4.660 | 4.930 | 4.650 | 4.890 | 712,488 | +0.09(+1.87%) |
Nov 16, 2020 | 4.790 | 4.880 | 4.670 | 4.800 | 1,106,439 | +0.26(+5.73%) |
Nov 13, 2020 | 4.370 | 4.570 | 4.365 | 4.540 | 567,300 | +0.20(+4.61%) |
Nov 12, 2020 | 4.380 | 4.450 | 4.210 | 4.340 | 932,890 | -0.18(-3.98%) |
Nov 11, 2020 | 4.880 | 4.880 | 4.450 | 4.520 | 1,018,210 | -0.17(-3.62%) |
Nov 10, 2020 | 4.390 | 4.710 | 4.340 | 4.690 | 1,303,279 | +0.33(+7.57%) |
Nov 09, 2020 | 4.240 | 4.450 | 4.200 | 4.360 | 2,292,039 | +0.43(+10.94%) |
Nov 06, 2020 | 4.000 | 4.084 | 3.910 | 3.930 | 670,300 | -0.10(-2.48%) |
Nov 05, 2020 | 4.000 | 4.100 | 3.960 | 4.030 | 659,173 | +0.13(+3.33%) |
Nov 04, 2020 | 4.020 | 4.030 | 3.830 | 3.900 | 580,264 | -0.06(-1.52%) |
Nov 03, 2020 | 3.880 | 4.030 | 3.880 | 3.960 | 854,488 | +0.11(+2.86%) |