Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.700 | 6.030 | 5.700 | 5.870 | 96,100 | -0.02(-0.34%) |
Jan 28, 2021 | 5.680 | 5.900 | 5.510 | 5.890 | 68,473 | +0.21(+3.70%) |
Jan 27, 2021 | 5.730 | 5.920 | 5.600 | 5.680 | 67,134 | -0.15(-2.57%) |
Jan 26, 2021 | 6.010 | 6.010 | 5.760 | 5.830 | 79,781 | -0.18(-3.00%) |
Jan 25, 2021 | 5.870 | 6.030 | 5.700 | 6.010 | 236,790 | +0.20(+3.44%) |
Jan 22, 2021 | 5.670 | 6.100 | 5.488 | 5.810 | 574,700 | +0.13(+2.29%) |
Jan 21, 2021 | 5.640 | 5.700 | 5.520 | 5.680 | 87,586 | -0.02(-0.35%) |
Jan 20, 2021 | 5.250 | 5.700 | 5.250 | 5.700 | 244,347 | +0.55(+10.68%) |
Jan 19, 2021 | 5.230 | 5.230 | 5.070 | 5.150 | 116,703 | +0.02(+0.39%) |
Jan 15, 2021 | 5.070 | 5.140 | 5.010 | 5.130 | 86,900 | +0.08(+1.58%) |
Jan 14, 2021 | 5.130 | 5.200 | 5.000 | 5.050 | 65,395 | -0.01(-0.20%) |
Jan 13, 2021 | 5.000 | 5.104 | 4.960 | 5.060 | 65,165 | +0.08(+1.61%) |
Jan 12, 2021 | 4.840 | 4.980 | 4.840 | 4.980 | 78,255 | +0.08(+1.63%) |
Jan 11, 2021 | 4.910 | 4.940 | 4.820 | 4.900 | 96,028 | +0.01(+0.20%) |
Jan 08, 2021 | 5.020 | 5.070 | 4.780 | 4.890 | 73,200 | -0.15(-2.98%) |
Jan 07, 2021 | 5.050 | 5.070 | 4.980 | 5.040 | 92,631 | +0.03(+0.60%) |
Jan 06, 2021 | 5.000 | 5.060 | 4.960 | 5.010 | 84,843 | -0.01(-0.20%) |
Jan 05, 2021 | 4.970 | 5.060 | 4.890 | 5.020 | 83,587 | +0.07(+1.41%) |
Jan 04, 2021 | 4.950 | 4.980 | 4.830 | 4.950 | 82,778 | +0.04(+0.81%) |
Dec 31, 2020 | 4.910 | 4.910 | 4.910 | 167,500 | +0.21(+4.47%) | |
Dec 30, 2020 | 4.820 | 4.860 | 4.610 | 4.700 | 167,500 | -0.11(-2.29%) |
Dec 29, 2020 | 4.880 | 4.900 | 4.770 | 4.810 | 96,466 | -0.12(-2.43%) |
Dec 28, 2020 | 5.000 | 5.000 | 4.820 | 4.930 | 106,644 | -0.02(-0.40%) |
Dec 24, 2020 | 5.040 | 5.040 | 4.920 | 4.950 | 53,700 | -0.03(-0.60%) |
Dec 23, 2020 | 4.910 | 5.040 | 4.910 | 4.980 | 86,091 | +0.07(+1.43%) |
Dec 22, 2020 | 4.880 | 5.010 | 4.850 | 4.910 | 92,977 | +0.03(+0.61%) |
Dec 21, 2020 | 4.990 | 5.000 | 4.721 | 4.880 | 187,767 | -0.09(-1.81%) |
Dec 18, 2020 | 5.700 | 5.700 | 4.960 | 4.970 | 424,200 | -0.72(-12.65%) |
Dec 17, 2020 | 6.050 | 6.060 | 5.670 | 5.690 | 108,577 | -0.25(-4.21%) |
Dec 16, 2020 | 6.110 | 6.181 | 5.900 | 5.940 | 52,038 | -0.13(-2.14%) |
Dec 15, 2020 | 6.480 | 6.480 | 6.010 | 6.070 | 76,269 | -0.03(-0.49%) |
Dec 14, 2020 | 5.900 | 6.250 | 5.860 | 6.100 | 203,775 | +0.40(+7.02%) |
Dec 11, 2020 | 5.600 | 5.830 | 5.530 | 5.700 | 99,400 | +0.21(+3.83%) |
Dec 10, 2020 | 5.510 | 5.560 | 5.400 | 5.490 | 32,522 | +0.01(+0.18%) |
Dec 09, 2020 | 5.570 | 5.650 | 5.420 | 5.480 | 59,676 | -0.01(-0.18%) |
Dec 08, 2020 | 5.460 | 5.490 | 5.360 | 5.490 | 67,900 | +0.11(+2.04%) |
Dec 07, 2020 | 5.510 | 5.590 | 5.351 | 5.380 | 92,430 | -0.06(-1.10%) |
Dec 04, 2020 | 5.450 | 5.450 | 5.250 | 5.440 | 83,200 | +0.15(+2.84%) |
Dec 03, 2020 | 5.140 | 5.425 | 5.050 | 5.290 | 143,313 | +0.26(+5.17%) |
Dec 02, 2020 | 4.850 | 5.080 | 4.850 | 5.030 | 75,337 | +0.04(+0.80%) |
Dec 01, 2020 | 4.880 | 5.040 | 4.820 | 4.990 | 79,378 | +0.20(+4.18%) |
Nov 30, 2020 | 4.750 | 4.890 | 4.700 | 4.790 | 86,964 | +0.10(+2.13%) |
Nov 27, 2020 | 4.630 | 4.720 | 4.576 | 4.690 | 32,000 | +0.00(+0.00%) |
Nov 25, 2020 | 4.770 | 4.770 | 4.650 | 4.690 | 37,100 | -0.07(-1.47%) |
Nov 24, 2020 | 4.620 | 4.790 | 4.600 | 4.760 | 62,033 | +0.19(+4.16%) |
Nov 23, 2020 | 4.450 | 4.790 | 4.400 | 4.570 | 110,102 | +0.12(+2.70%) |
Nov 20, 2020 | 4.530 | 4.590 | 4.380 | 4.450 | 129,000 | -0.11(-2.41%) |
Nov 19, 2020 | 4.720 | 4.720 | 4.500 | 4.560 | 31,267 | -0.21(-4.40%) |
Nov 18, 2020 | 4.670 | 4.790 | 4.650 | 4.770 | 12,783 | -0.01(-0.19%) |
Nov 17, 2020 | 4.640 | 4.790 | 4.546 | 4.779 | 9,865 | +0.20(+4.34%) |
Nov 16, 2020 | 4.690 | 4.790 | 4.512 | 4.580 | 54,260 | -0.01(-0.22%) |
Nov 13, 2020 | 4.460 | 4.660 | 4.460 | 4.590 | 68,100 | +0.12(+2.68%) |
Nov 12, 2020 | 4.490 | 4.559 | 4.410 | 4.470 | 7,937 | +0.00(+0.00%) |
Nov 11, 2020 | 4.500 | 4.610 | 4.415 | 4.470 | 14,644 | +0.01(+0.22%) |
Nov 10, 2020 | 4.400 | 4.490 | 4.390 | 4.460 | 25,385 | +0.01(+0.22%) |
Nov 09, 2020 | 4.486 | 4.500 | 4.385 | 4.450 | 12,459 | +0.09(+2.06%) |
Nov 06, 2020 | 4.280 | 4.360 | 4.280 | 4.360 | 9,300 | +0.07(+1.63%) |
Nov 05, 2020 | 4.230 | 4.380 | 4.229 | 4.290 | 23,507 | +0.03(+0.70%) |
Nov 04, 2020 | 4.310 | 4.320 | 4.170 | 4.260 | 9,812 | -0.06(-1.39%) |
Nov 03, 2020 | 4.320 | 4.340 | 4.310 | 4.320 | 4,321 | +0.05(+1.17%) |