Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.530 | 5.740 | 5.350 | 5.460 | 709,200 | -0.02(-0.36%) |
Jan 28, 2021 | 5.360 | 5.640 | 5.310 | 5.480 | 1,014,089 | +0.19(+3.59%) |
Jan 27, 2021 | 5.550 | 5.600 | 5.060 | 5.290 | 1,800,059 | -0.30(-5.37%) |
Jan 26, 2021 | 5.790 | 5.950 | 5.510 | 5.590 | 788,084 | -0.16(-2.78%) |
Jan 25, 2021 | 5.680 | 5.960 | 5.570 | 5.750 | 811,517 | +0.15(+2.68%) |
Jan 22, 2021 | 5.430 | 5.720 | 5.300 | 5.600 | 577,900 | +0.18(+3.32%) |
Jan 21, 2021 | 5.780 | 5.830 | 5.420 | 5.420 | 879,891 | -0.37(-6.39%) |
Jan 20, 2021 | 5.860 | 6.060 | 5.620 | 5.790 | 807,101 | -0.15(-2.53%) |
Jan 19, 2021 | 5.840 | 5.960 | 5.460 | 5.940 | 1,093,373 | +0.22(+3.85%) |
Jan 15, 2021 | 6.130 | 6.200 | 5.650 | 5.720 | 1,600,000 | -0.38(-6.23%) |
Jan 14, 2021 | 5.860 | 6.380 | 5.850 | 6.100 | 1,469,843 | +0.28(+4.81%) |
Jan 13, 2021 | 5.830 | 5.880 | 5.540 | 5.820 | 898,304 | -0.07(-1.19%) |
Jan 12, 2021 | 6.300 | 6.310 | 5.790 | 5.890 | 1,668,458 | -0.34(-5.46%) |
Jan 11, 2021 | 6.210 | 6.410 | 5.990 | 6.230 | 1,221,491 | +0.05(+0.81%) |
Jan 08, 2021 | 6.000 | 6.295 | 5.994 | 6.180 | 1,251,400 | +0.20(+3.34%) |
Jan 07, 2021 | 5.660 | 6.020 | 5.660 | 5.980 | 1,318,041 | +0.37(+6.60%) |
Jan 06, 2021 | 5.640 | 5.890 | 5.530 | 5.610 | 1,633,734 | -0.16(-2.77%) |
Jan 05, 2021 | 5.990 | 6.080 | 5.540 | 5.770 | 2,310,567 | -0.24(-3.99%) |
Jan 04, 2021 | 5.530 | 6.100 | 5.250 | 6.010 | 3,128,189 | +0.62(+11.50%) |
Dec 31, 2020 | 5.390 | 5.390 | 5.390 | 1,098,887 | -0.02(-0.37%) | |
Dec 30, 2020 | 5.180 | 5.560 | 5.110 | 5.410 | 1,098,887 | +0.22(+4.24%) |
Dec 29, 2020 | 5.290 | 5.315 | 4.995 | 5.190 | 1,133,458 | -0.09(-1.70%) |
Dec 28, 2020 | 5.410 | 5.410 | 4.960 | 5.280 | 1,494,490 | +0.06(+1.15%) |
Dec 24, 2020 | 5.530 | 5.750 | 5.162 | 5.220 | 1,005,900 | -0.27(-4.92%) |
Dec 23, 2020 | 5.500 | 5.540 | 5.240 | 5.490 | 1,703,247 | +0.17(+3.20%) |
Dec 22, 2020 | 4.950 | 5.390 | 4.830 | 5.320 | 2,064,348 | +0.37(+7.47%) |
Dec 21, 2020 | 4.820 | 4.970 | 4.600 | 4.950 | 1,652,119 | +0.04(+0.81%) |
Dec 18, 2020 | 4.450 | 4.960 | 4.350 | 4.910 | 5,752,400 | +0.53(+12.10%) |
Dec 17, 2020 | 4.510 | 4.550 | 4.260 | 4.380 | 1,801,516 | +0.03(+0.69%) |
Dec 16, 2020 | 4.340 | 4.520 | 4.200 | 4.350 | 2,533,378 | +0.28(+6.88%) |
Dec 15, 2020 | 4.150 | 4.310 | 4.060 | 4.070 | 1,667,759 | -0.03(-0.73%) |
Dec 14, 2020 | 4.130 | 4.220 | 3.950 | 4.100 | 3,989,123 | +0.10(+2.50%) |
Dec 11, 2020 | 4.010 | 4.110 | 3.790 | 4.000 | 4,992,600 | -0.05(-1.23%) |
Dec 10, 2020 | 4.150 | 4.180 | 3.960 | 4.050 | 2,152,684 | -0.09(-2.17%) |
Dec 09, 2020 | 4.510 | 4.510 | 4.080 | 4.140 | 1,847,261 | -0.26(-5.91%) |
Dec 08, 2020 | 4.630 | 4.700 | 4.340 | 4.400 | 1,677,687 | -0.10(-2.22%) |
Dec 07, 2020 | 4.470 | 4.870 | 4.450 | 4.500 | 1,430,144 | +0.03(+0.67%) |
Dec 04, 2020 | 4.530 | 4.546 | 4.330 | 4.470 | 990,000 | -0.03(-0.67%) |
Dec 03, 2020 | 4.610 | 4.610 | 4.320 | 4.500 | 1,270,474 | -0.05(-1.10%) |
Dec 02, 2020 | 4.780 | 4.780 | 4.440 | 4.550 | 1,737,160 | -0.20(-4.21%) |
Dec 01, 2020 | 5.070 | 5.105 | 4.690 | 4.750 | 2,971,419 | -0.26(-5.19%) |
Nov 30, 2020 | 4.990 | 5.060 | 4.870 | 5.010 | 2,564,009 | +0.10(+2.04%) |
Nov 27, 2020 | 4.650 | 4.965 | 4.620 | 4.910 | 1,224,700 | +0.30(+6.51%) |
Nov 25, 2020 | 4.350 | 4.740 | 4.250 | 4.610 | 1,293,400 | +0.24(+5.49%) |
Nov 24, 2020 | 4.570 | 4.570 | 4.300 | 4.370 | 1,500,462 | -0.18(-3.96%) |
Nov 23, 2020 | 4.990 | 4.990 | 4.450 | 4.550 | 1,857,723 | -0.42(-8.45%) |
Nov 20, 2020 | 4.890 | 5.090 | 4.660 | 4.970 | 1,340,300 | +0.25(+5.30%) |
Nov 19, 2020 | 4.770 | 4.880 | 4.600 | 4.720 | 721,707 | -0.03(-0.63%) |
Nov 18, 2020 | 4.840 | 4.920 | 4.570 | 4.750 | 1,010,042 | -0.07(-1.45%) |
Nov 17, 2020 | 5.030 | 5.090 | 4.680 | 4.820 | 880,148 | -0.21(-4.17%) |
Nov 16, 2020 | 5.000 | 5.090 | 4.860 | 5.030 | 743,767 | +0.04(+0.80%) |
Nov 13, 2020 | 4.800 | 5.080 | 4.800 | 4.990 | 710,200 | +0.19(+3.96%) |
Nov 12, 2020 | 4.940 | 4.973 | 4.720 | 4.800 | 850,602 | -0.09(-1.84%) |
Nov 11, 2020 | 4.970 | 5.101 | 4.860 | 4.890 | 1,280,403 | +0.01(+0.20%) |
Nov 10, 2020 | 5.179 | 5.179 | 4.820 | 4.880 | 1,208,736 | -0.34(-6.51%) |
Nov 09, 2020 | 5.170 | 5.740 | 5.020 | 5.220 | 2,819,780 | +0.01(+0.19%) |
Nov 06, 2020 | 5.330 | 5.380 | 5.150 | 5.210 | 667,700 | -0.10(-1.88%) |
Nov 05, 2020 | 5.450 | 5.680 | 5.160 | 5.310 | 1,166,860 | +0.01(+0.19%) |
Nov 04, 2020 | 5.230 | 5.760 | 5.210 | 5.300 | 2,087,388 | +0.07(+1.34%) |
Nov 03, 2020 | 5.220 | 5.360 | 4.940 | 5.230 | 969,630 | +0.08(+1.55%) |