Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.050 | 6.070 | 5.725 | 5.730 | 13,420,000 | -0.34(-5.60%) |
Jan 28, 2021 | 5.820 | 6.120 | 5.770 | 6.070 | 13,086,167 | +0.24(+4.12%) |
Jan 27, 2021 | 6.000 | 6.070 | 5.830 | 5.830 | 12,875,261 | -0.38(-6.12%) |
Jan 26, 2021 | 6.260 | 6.290 | 6.140 | 6.210 | 8,261,262 | +0.01(+0.16%) |
Jan 25, 2021 | 6.190 | 6.230 | 6.010 | 6.200 | 14,694,380 | -0.04(-0.64%) |
Jan 22, 2021 | 6.390 | 6.420 | 6.135 | 6.240 | 11,137,500 | -0.22(-3.41%) |
Jan 21, 2021 | 6.700 | 6.730 | 6.440 | 6.460 | 10,989,259 | -0.21(-3.15%) |
Jan 20, 2021 | 6.630 | 6.730 | 6.580 | 6.670 | 14,902,614 | -0.01(-0.15%) |
Jan 19, 2021 | 6.410 | 6.720 | 6.380 | 6.680 | 21,102,942 | +0.29(+4.54%) |
Jan 15, 2021 | 6.070 | 6.420 | 6.070 | 6.390 | 20,333,600 | +0.21(+3.40%) |
Jan 14, 2021 | 5.720 | 6.200 | 5.720 | 6.180 | 26,053,970 | +0.48(+8.42%) |
Jan 13, 2021 | 5.790 | 5.830 | 5.700 | 5.700 | 7,063,126 | -0.11(-1.89%) |
Jan 12, 2021 | 5.610 | 5.880 | 5.610 | 5.810 | 15,075,442 | +0.17(+3.01%) |
Jan 11, 2021 | 5.600 | 5.710 | 5.590 | 5.640 | 12,070,174 | -0.12(-2.08%) |
Jan 08, 2021 | 5.780 | 5.860 | 5.720 | 5.760 | 24,461,500 | +0.02(+0.35%) |
Jan 07, 2021 | 5.900 | 5.910 | 5.740 | 5.740 | 13,933,524 | -0.10(-1.71%) |
Jan 06, 2021 | 5.590 | 5.950 | 5.430 | 5.840 | 27,921,728 | +0.50(+9.36%) |
Jan 05, 2021 | 5.170 | 5.370 | 5.130 | 5.340 | 9,474,786 | +0.18(+3.49%) |
Jan 04, 2021 | 5.160 | 5.290 | 5.130 | 5.160 | 9,962,308 | -0.01(-0.19%) |
Dec 31, 2020 | 5.170 | 5.170 | 5.170 | 4,779,566 | -0.01(-0.19%) | |
Dec 30, 2020 | 5.120 | 5.200 | 5.100 | 5.180 | 4,779,566 | +0.09(+1.77%) |
Dec 29, 2020 | 5.100 | 5.200 | 5.080 | 5.090 | 5,138,909 | -0.01(-0.20%) |
Dec 28, 2020 | 5.100 | 5.170 | 5.070 | 5.100 | 2,432,003 | -0.04(-0.78%) |
Dec 24, 2020 | 5.160 | 5.190 | 5.060 | 5.140 | 2,506,100 | +0.01(+0.19%) |
Dec 23, 2020 | 4.990 | 5.180 | 4.990 | 5.130 | 10,485,376 | +0.12(+2.40%) |
Dec 22, 2020 | 5.110 | 5.130 | 4.960 | 5.010 | 7,119,173 | -0.12(-2.34%) |
Dec 21, 2020 | 5.030 | 5.140 | 5.010 | 5.130 | 5,400,091 | -0.04(-0.77%) |
Dec 18, 2020 | 5.390 | 5.405 | 5.080 | 5.170 | 9,101,200 | -0.21(-3.90%) |
Dec 17, 2020 | 5.270 | 5.430 | 5.270 | 5.380 | 9,277,890 | +0.08(+1.51%) |
Dec 16, 2020 | 5.300 | 5.360 | 5.260 | 5.300 | 5,729,478 | +0.00(+0.00%) |
Dec 15, 2020 | 5.280 | 5.320 | 5.220 | 5.300 | 6,455,607 | +0.06(+1.15%) |
Dec 14, 2020 | 5.310 | 5.430 | 5.240 | 5.240 | 5,259,768 | -0.13(-2.42%) |
Dec 11, 2020 | 5.490 | 5.500 | 5.210 | 5.370 | 14,729,500 | -0.13(-2.36%) |
Dec 10, 2020 | 5.280 | 5.550 | 5.220 | 5.500 | 18,211,912 | +0.18(+3.38%) |
Dec 09, 2020 | 5.560 | 5.570 | 5.290 | 5.320 | 13,802,308 | -0.23(-4.14%) |
Dec 08, 2020 | 5.610 | 5.670 | 5.520 | 5.550 | 23,458,510 | -0.13(-2.29%) |
Dec 07, 2020 | 5.590 | 5.650 | 5.450 | 5.680 | 17,104,244 | +0.08(+1.43%) |
Dec 04, 2020 | 5.400 | 5.720 | 5.380 | 5.600 | 28,791,900 | +0.29(+5.46%) |
Dec 03, 2020 | 5.010 | 5.380 | 4.980 | 5.310 | 15,738,602 | +0.33(+6.63%) |
Dec 02, 2020 | 5.000 | 5.010 | 4.870 | 4.980 | 11,169,003 | -0.08(-1.58%) |
Dec 01, 2020 | 4.700 | 5.260 | 4.670 | 5.060 | 36,089,028 | +0.46(+10.00%) |
Nov 30, 2020 | 4.730 | 4.730 | 4.530 | 4.600 | 7,268,209 | -0.08(-1.71%) |
Nov 27, 2020 | 4.710 | 4.750 | 4.610 | 4.680 | 3,009,000 | -0.02(-0.43%) |
Nov 25, 2020 | 4.750 | 4.800 | 4.670 | 4.700 | 7,833,300 | -0.18(-3.69%) |
Nov 24, 2020 | 4.690 | 4.910 | 4.650 | 4.880 | 8,825,471 | +0.26(+5.63%) |
Nov 23, 2020 | 4.670 | 4.700 | 4.610 | 4.620 | 3,691,621 | +0.00(+0.00%) |
Nov 20, 2020 | 4.610 | 4.700 | 4.560 | 4.620 | 6,201,600 | -0.06(-1.28%) |
Nov 19, 2020 | 4.800 | 4.840 | 4.680 | 4.680 | 4,645,546 | -0.15(-3.11%) |
Nov 18, 2020 | 4.690 | 4.880 | 4.680 | 4.830 | 12,297,525 | +0.18(+3.87%) |
Nov 17, 2020 | 4.450 | 4.650 | 4.450 | 4.650 | 7,313,801 | +0.15(+3.33%) |
Nov 16, 2020 | 4.540 | 4.585 | 4.470 | 4.500 | 6,942,681 | +0.06(+1.35%) |
Nov 13, 2020 | 4.410 | 4.480 | 4.370 | 4.440 | 5,576,800 | +0.08(+1.83%) |
Nov 12, 2020 | 4.470 | 4.600 | 4.360 | 4.360 | 5,904,381 | -0.15(-3.33%) |
Nov 11, 2020 | 4.580 | 4.590 | 4.440 | 4.510 | 7,562,767 | -0.05(-1.10%) |
Nov 10, 2020 | 4.250 | 4.570 | 4.250 | 4.560 | 9,798,691 | +0.27(+6.29%) |
Nov 09, 2020 | 4.210 | 4.300 | 4.170 | 4.290 | 14,394,415 | +0.27(+6.72%) |
Nov 06, 2020 | 4.180 | 4.200 | 3.960 | 4.020 | 8,485,800 | -0.11(-2.66%) |
Nov 05, 2020 | 4.070 | 4.150 | 4.050 | 4.130 | 10,030,820 | +0.12(+2.99%) |
Nov 04, 2020 | 4.270 | 4.270 | 4.000 | 4.010 | 20,236,364 | -0.25(-5.87%) |
Nov 03, 2020 | 4.230 | 4.290 | 4.170 | 4.260 | 13,560,309 | +0.10(+2.40%) |