Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.350 | 6.690 | 6.122 | 6.280 | 959,100 | -0.06(-0.95%) |
Jan 28, 2021 | 6.120 | 6.490 | 6.120 | 6.340 | 907,910 | +0.31(+5.14%) |
Jan 27, 2021 | 6.000 | 6.420 | 5.850 | 6.030 | 1,072,968 | -0.06(-0.99%) |
Jan 26, 2021 | 6.320 | 6.360 | 6.050 | 6.090 | 458,836 | -0.19(-3.03%) |
Jan 25, 2021 | 6.150 | 6.340 | 5.990 | 6.280 | 751,701 | +0.17(+2.78%) |
Jan 22, 2021 | 5.700 | 6.140 | 5.675 | 6.110 | 1,079,500 | +0.36(+6.26%) |
Jan 21, 2021 | 5.840 | 5.900 | 5.560 | 5.750 | 547,549 | -0.07(-1.20%) |
Jan 20, 2021 | 6.040 | 6.060 | 5.660 | 5.820 | 732,678 | -0.16(-2.68%) |
Jan 19, 2021 | 5.980 | 6.083 | 5.791 | 5.980 | 817,934 | +0.16(+2.75%) |
Jan 15, 2021 | 6.040 | 6.240 | 5.720 | 5.820 | 805,100 | -0.10(-1.69%) |
Jan 14, 2021 | 5.640 | 6.086 | 5.640 | 5.920 | 861,746 | +0.29(+5.15%) |
Jan 13, 2021 | 5.500 | 5.770 | 5.450 | 5.630 | 641,236 | +0.10(+1.81%) |
Jan 12, 2021 | 5.550 | 5.650 | 5.420 | 5.530 | 468,095 | -0.07(-1.25%) |
Jan 11, 2021 | 5.700 | 5.710 | 5.500 | 5.600 | 677,363 | -0.04(-0.71%) |
Jan 08, 2021 | 5.570 | 5.780 | 5.540 | 5.640 | 517,000 | +0.06(+1.08%) |
Jan 07, 2021 | 5.490 | 5.620 | 5.400 | 5.580 | 508,018 | +0.12(+2.20%) |
Jan 06, 2021 | 5.170 | 5.570 | 5.170 | 5.460 | 989,094 | +0.29(+5.61%) |
Jan 05, 2021 | 5.280 | 5.350 | 5.120 | 5.170 | 662,567 | -0.12(-2.27%) |
Jan 04, 2021 | 5.450 | 5.520 | 5.120 | 5.290 | 826,616 | -0.11(-2.04%) |
Dec 31, 2020 | 5.400 | 5.400 | 5.400 | 872,881 | -0.09(-1.64%) | |
Dec 30, 2020 | 5.600 | 5.700 | 5.370 | 5.490 | 872,881 | -0.02(-0.36%) |
Dec 29, 2020 | 5.550 | 5.740 | 5.260 | 5.510 | 1,334,516 | -0.12(-2.13%) |
Dec 28, 2020 | 5.940 | 6.050 | 5.480 | 5.630 | 1,748,981 | -0.12(-2.09%) |
Dec 24, 2020 | 6.020 | 6.020 | 5.620 | 5.750 | 575,500 | -0.10(-1.71%) |
Dec 23, 2020 | 6.120 | 6.190 | 5.740 | 5.850 | 1,124,667 | -0.19(-3.15%) |
Dec 22, 2020 | 6.500 | 6.620 | 5.980 | 6.040 | 1,374,378 | -0.45(-6.93%) |
Dec 21, 2020 | 6.050 | 6.610 | 5.920 | 6.490 | 1,350,378 | +0.44(+7.27%) |
Dec 18, 2020 | 6.440 | 6.500 | 6.050 | 6.050 | 1,538,100 | -0.34(-5.32%) |
Dec 17, 2020 | 5.770 | 6.500 | 5.730 | 6.390 | 1,884,784 | +0.59(+10.17%) |
Dec 16, 2020 | 5.950 | 5.950 | 5.390 | 5.800 | 2,405,763 | -0.19(-3.17%) |
Dec 15, 2020 | 6.250 | 6.380 | 5.680 | 5.990 | 11,208,487 | +0.80(+15.41%) |
Dec 14, 2020 | 5.050 | 5.390 | 5.050 | 5.190 | 763,649 | +0.19(+3.80%) |
Dec 11, 2020 | 5.020 | 5.120 | 4.870 | 5.000 | 638,100 | -0.01(-0.20%) |
Dec 10, 2020 | 4.660 | 5.090 | 4.640 | 5.010 | 1,015,196 | +0.36(+7.74%) |
Dec 09, 2020 | 4.840 | 4.900 | 4.510 | 4.650 | 766,768 | -0.15(-3.12%) |
Dec 08, 2020 | 4.770 | 4.900 | 4.750 | 4.800 | 525,017 | -0.02(-0.41%) |
Dec 07, 2020 | 4.900 | 4.970 | 4.680 | 4.820 | 673,138 | -0.05(-1.03%) |
Dec 04, 2020 | 4.900 | 4.990 | 4.530 | 4.870 | 1,457,500 | -0.09(-1.81%) |
Dec 03, 2020 | 5.390 | 5.480 | 4.910 | 4.960 | 1,175,558 | -0.48(-8.82%) |
Dec 02, 2020 | 5.220 | 5.480 | 5.150 | 5.440 | 670,808 | +0.20(+3.82%) |
Dec 01, 2020 | 5.330 | 5.540 | 5.220 | 5.240 | 831,657 | -0.09(-1.69%) |
Nov 30, 2020 | 5.430 | 5.500 | 5.190 | 5.330 | 783,207 | -0.04(-0.74%) |
Nov 27, 2020 | 5.190 | 5.400 | 5.180 | 5.370 | 552,000 | +0.17(+3.27%) |
Nov 25, 2020 | 4.950 | 5.274 | 4.920 | 5.200 | 548,700 | +0.25(+5.05%) |
Nov 24, 2020 | 5.150 | 5.150 | 4.900 | 4.950 | 938,203 | -0.20(-3.88%) |
Nov 23, 2020 | 5.150 | 5.230 | 5.050 | 5.150 | 555,486 | -0.02(-0.39%) |
Nov 20, 2020 | 5.030 | 5.200 | 4.960 | 5.170 | 577,000 | +0.11(+2.17%) |
Nov 19, 2020 | 5.170 | 5.180 | 4.910 | 5.060 | 1,362,054 | -0.11(-2.13%) |
Nov 18, 2020 | 5.230 | 5.360 | 5.130 | 5.170 | 563,084 | -0.05(-0.96%) |
Nov 17, 2020 | 5.180 | 5.370 | 5.130 | 5.220 | 625,331 | +0.02(+0.38%) |
Nov 16, 2020 | 5.380 | 5.410 | 4.980 | 5.200 | 1,373,080 | -0.18(-3.35%) |
Nov 13, 2020 | 5.370 | 5.430 | 5.210 | 5.380 | 646,200 | +0.02(+0.37%) |
Nov 12, 2020 | 5.240 | 5.450 | 5.103 | 5.360 | 741,553 | +0.11(+2.10%) |
Nov 11, 2020 | 5.430 | 5.458 | 5.210 | 5.250 | 1,058,401 | -0.17(-3.14%) |
Nov 10, 2020 | 5.120 | 5.420 | 4.800 | 5.420 | 2,007,429 | +0.51(+10.39%) |
Nov 09, 2020 | 5.690 | 5.740 | 4.890 | 4.910 | 2,811,195 | +0.00(+0.00%) |
Nov 06, 2020 | 7.560 | 7.690 | 4.864 | 4.910 | 7,750,100 | -2.67(-35.22%) |
Nov 05, 2020 | 6.450 | 7.660 | 6.370 | 7.580 | 2,816,074 | +1.24(+19.56%) |
Nov 04, 2020 | 6.090 | 6.650 | 6.048 | 6.340 | 1,750,452 | +0.27(+4.45%) |
Nov 03, 2020 | 5.740 | 6.100 | 5.620 | 6.070 | 1,079,128 | +0.36(+6.30%) |