Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.293 | 5.300 | 5.050 | 5.140 | 316,300 | -0.17(-3.20%) |
Jan 28, 2021 | 5.370 | 5.430 | 5.230 | 5.310 | 710,661 | -0.02(-0.38%) |
Jan 27, 2021 | 5.490 | 5.560 | 5.180 | 5.330 | 1,050,289 | -0.41(-7.14%) |
Jan 26, 2021 | 5.800 | 5.970 | 5.740 | 5.740 | 412,977 | +0.17(+3.05%) |
Jan 25, 2021 | 5.790 | 5.860 | 5.460 | 5.570 | 766,688 | -0.36(-6.07%) |
Jan 22, 2021 | 6.110 | 6.110 | 5.900 | 5.930 | 834,600 | -0.55(-8.49%) |
Jan 21, 2021 | 6.520 | 6.670 | 6.390 | 6.480 | 679,303 | -0.03(-0.46%) |
Jan 20, 2021 | 6.490 | 6.940 | 6.420 | 6.510 | 1,470,829 | -0.06(-0.91%) |
Jan 19, 2021 | 7.370 | 7.380 | 6.120 | 6.570 | 4,746,109 | +0.91(+16.08%) |
Jan 15, 2021 | 5.320 | 5.900 | 4.980 | 5.660 | 17,181,800 | +1.92(+51.34%) |
Jan 14, 2021 | 3.730 | 3.800 | 3.690 | 3.740 | 423,529 | +0.01(+0.27%) |
Jan 13, 2021 | 3.770 | 3.820 | 3.660 | 3.730 | 315,627 | +0.03(+0.81%) |
Jan 12, 2021 | 3.640 | 3.750 | 3.631 | 3.700 | 197,616 | -0.08(-2.12%) |
Jan 11, 2021 | 3.750 | 3.960 | 3.670 | 3.780 | 743,854 | -0.13(-3.32%) |
Jan 08, 2021 | 3.420 | 3.910 | 3.390 | 3.910 | 1,314,700 | +0.34(+9.52%) |
Jan 07, 2021 | 3.250 | 3.680 | 3.235 | 3.570 | 1,471,578 | -0.05(-1.38%) |
Jan 06, 2021 | 3.310 | 3.650 | 3.230 | 3.620 | 3,165,156 | +0.78(+27.46%) |
Jan 05, 2021 | 2.880 | 2.910 | 2.800 | 2.840 | 170,224 | +0.09(+3.27%) |
Jan 04, 2021 | 2.780 | 2.790 | 2.673 | 2.750 | 263,282 | +0.13(+4.96%) |
Dec 31, 2020 | 2.620 | 2.620 | 2.620 | 1,447,087 | -0.14(-5.07%) | |
Dec 30, 2020 | 2.550 | 2.840 | 2.530 | 2.760 | 1,447,087 | +0.26(+10.40%) |
Dec 29, 2020 | 2.610 | 2.610 | 2.450 | 2.500 | 729,458 | -0.04(-1.57%) |
Dec 28, 2020 | 2.630 | 2.680 | 2.540 | 2.540 | 240,682 | -0.04(-1.55%) |
Dec 24, 2020 | 2.590 | 2.610 | 2.560 | 2.580 | 124,400 | +0.01(+0.39%) |
Dec 23, 2020 | 2.700 | 2.710 | 2.539 | 2.570 | 457,461 | -0.06(-2.28%) |
Dec 22, 2020 | 2.760 | 2.780 | 2.610 | 2.630 | 430,872 | -0.12(-4.36%) |
Dec 21, 2020 | 2.680 | 2.820 | 2.660 | 2.750 | 523,950 | -0.26(-8.64%) |
Dec 18, 2020 | 2.840 | 3.030 | 2.805 | 3.010 | 765,400 | +0.16(+5.61%) |
Dec 17, 2020 | 2.740 | 2.850 | 2.730 | 2.850 | 400,716 | +0.13(+4.78%) |
Dec 16, 2020 | 2.680 | 2.770 | 2.670 | 2.720 | 426,651 | +0.02(+0.74%) |
Dec 15, 2020 | 2.600 | 2.720 | 2.580 | 2.700 | 680,900 | +0.06(+2.27%) |
Dec 14, 2020 | 2.630 | 2.745 | 2.550 | 2.640 | 1,345,885 | -0.08(-2.94%) |
Dec 11, 2020 | 2.700 | 2.760 | 2.650 | 2.720 | 959,400 | -0.14(-4.90%) |
Dec 10, 2020 | 2.750 | 2.910 | 2.720 | 2.860 | 624,119 | -0.01(-0.35%) |
Dec 09, 2020 | 2.900 | 2.900 | 2.820 | 2.870 | 439,212 | -0.03(-1.03%) |
Dec 08, 2020 | 2.820 | 2.930 | 2.820 | 2.900 | 782,310 | +0.00(+0.00%) |
Dec 07, 2020 | 2.730 | 2.950 | 2.690 | 2.900 | 1,149,404 | +0.21(+7.81%) |
Dec 04, 2020 | 2.580 | 2.750 | 2.570 | 2.690 | 975,500 | -0.04(-1.47%) |
Dec 03, 2020 | 2.410 | 2.800 | 2.380 | 2.730 | 1,753,341 | +0.30(+12.35%) |
Dec 02, 2020 | 2.340 | 2.470 | 2.330 | 2.430 | 163,591 | -0.01(-0.41%) |
Dec 01, 2020 | 2.430 | 2.470 | 2.400 | 2.440 | 250,321 | -0.01(-0.41%) |
Nov 30, 2020 | 2.540 | 2.540 | 2.410 | 2.450 | 604,507 | -0.10(-3.92%) |
Nov 27, 2020 | 2.650 | 2.660 | 2.490 | 2.550 | 606,500 | +0.18(+7.59%) |
Nov 25, 2020 | 2.430 | 2.445 | 2.310 | 2.370 | 378,600 | -0.03(-1.25%) |
Nov 24, 2020 | 2.470 | 2.530 | 2.390 | 2.400 | 1,049,867 | -0.33(-12.09%) |
Nov 23, 2020 | 2.250 | 2.860 | 2.230 | 2.730 | 2,184,369 | +0.36(+15.19%) |
Nov 20, 2020 | 2.280 | 2.374 | 2.280 | 2.370 | 216,800 | +0.01(+0.42%) |
Nov 19, 2020 | 2.350 | 2.370 | 2.290 | 2.360 | 158,179 | +0.04(+1.72%) |
Nov 18, 2020 | 2.440 | 2.440 | 2.300 | 2.320 | 357,059 | -0.14(-5.69%) |
Nov 17, 2020 | 2.380 | 2.485 | 2.370 | 2.460 | 388,524 | -0.03(-1.20%) |
Nov 16, 2020 | 2.470 | 2.520 | 2.410 | 2.490 | 371,562 | +0.01(+0.40%) |
Nov 13, 2020 | 2.400 | 2.495 | 2.380 | 2.480 | 405,500 | +0.10(+4.20%) |
Nov 12, 2020 | 2.410 | 2.440 | 2.320 | 2.380 | 712,495 | -0.07(-2.86%) |
Nov 11, 2020 | 2.620 | 2.620 | 2.410 | 2.450 | 1,375,506 | -0.14(-5.41%) |
Nov 10, 2020 | 2.420 | 2.670 | 2.370 | 2.590 | 2,574,150 | +0.41(+18.81%) |
Nov 09, 2020 | 2.200 | 2.370 | 2.170 | 2.180 | 1,175,611 | +0.02(+0.93%) |
Nov 06, 2020 | 2.280 | 2.300 | 2.140 | 2.160 | 806,000 | -0.06(-2.70%) |
Nov 05, 2020 | 2.360 | 2.440 | 2.170 | 2.220 | 2,636,291 | +0.15(+7.25%) |
Nov 04, 2020 | 1.990 | 2.090 | 1.950 | 2.070 | 1,819,884 | +0.01(+0.49%) |
Nov 03, 2020 | 1.860 | 2.130 | 1.790 | 2.060 | 8,499,279 | +0.30(+17.05%) |