Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.500 | 5.635 | 5.246 | 5.264 | 1,122,900 | -0.28(-4.97%) |
Jan 28, 2021 | 5.100 | 5.600 | 5.100 | 5.540 | 1,085,855 | +0.27(+5.13%) |
Jan 27, 2021 | 5.310 | 5.450 | 5.087 | 5.270 | 1,679,479 | -0.22(-4.01%) |
Jan 26, 2021 | 5.520 | 5.640 | 5.450 | 5.490 | 795,549 | -0.03(-0.54%) |
Jan 25, 2021 | 5.530 | 5.690 | 5.490 | 5.520 | 1,119,048 | -0.05(-0.90%) |
Jan 22, 2021 | 5.660 | 5.690 | 5.500 | 5.570 | 807,100 | -0.09(-1.59%) |
Jan 21, 2021 | 5.740 | 5.850 | 5.600 | 5.660 | 673,738 | -0.08(-1.39%) |
Jan 20, 2021 | 5.750 | 5.990 | 5.645 | 5.740 | 880,765 | +0.01(+0.17%) |
Jan 19, 2021 | 5.750 | 5.830 | 5.590 | 5.730 | 1,305,196 | +0.04(+0.74%) |
Jan 15, 2021 | 6.050 | 6.050 | 5.520 | 5.688 | 1,463,400 | -0.19(-3.21%) |
Jan 14, 2021 | 6.050 | 6.100 | 5.850 | 5.877 | 1,074,277 | -0.00(-0.06%) |
Jan 13, 2021 | 5.820 | 6.050 | 5.820 | 5.880 | 1,573,780 | +0.11(+1.86%) |
Jan 12, 2021 | 5.850 | 6.000 | 5.509 | 5.773 | 3,975,368 | -0.54(-8.51%) |
Jan 11, 2021 | 6.090 | 6.320 | 5.850 | 6.310 | 1,870,891 | +0.23(+3.78%) |
Jan 08, 2021 | 6.300 | 6.300 | 5.880 | 6.080 | 1,063,100 | -0.01(-0.16%) |
Jan 07, 2021 | 6.180 | 6.180 | 5.940 | 6.090 | 1,693,677 | +0.36(+6.36%) |
Jan 06, 2021 | 5.900 | 6.300 | 5.650 | 5.726 | 1,962,210 | +0.15(+2.62%) |
Jan 05, 2021 | 5.250 | 5.590 | 5.250 | 5.580 | 1,064,936 | +0.15(+2.76%) |
Jan 04, 2021 | 5.610 | 5.730 | 5.260 | 5.430 | 1,184,583 | -0.17(-2.95%) |
Dec 31, 2020 | 5.595 | 5.595 | 5.595 | 889,662 | -0.07(-1.31%) | |
Dec 30, 2020 | 5.490 | 5.730 | 5.400 | 5.670 | 889,662 | +0.18(+3.27%) |
Dec 29, 2020 | 5.780 | 5.940 | 5.370 | 5.490 | 1,326,263 | -0.32(-5.51%) |
Dec 28, 2020 | 5.920 | 6.090 | 5.750 | 5.810 | 609,818 | -0.08(-1.36%) |
Dec 24, 2020 | 6.000 | 6.062 | 5.840 | 5.890 | 345,300 | -0.12(-2.00%) |
Dec 23, 2020 | 6.220 | 6.220 | 5.800 | 6.010 | 922,482 | -0.14(-2.28%) |
Dec 22, 2020 | 5.970 | 6.250 | 5.930 | 6.150 | 925,484 | +0.19(+3.10%) |
Dec 21, 2020 | 5.750 | 5.990 | 5.700 | 5.965 | 848,419 | +0.21(+3.74%) |
Dec 18, 2020 | 5.870 | 5.950 | 5.660 | 5.750 | 631,800 | -0.12(-2.04%) |
Dec 17, 2020 | 5.890 | 5.990 | 5.700 | 5.870 | 740,212 | -0.08(-1.34%) |
Dec 16, 2020 | 5.390 | 5.950 | 5.307 | 5.950 | 1,130,986 | +0.63(+11.82%) |
Dec 15, 2020 | 5.470 | 5.558 | 5.040 | 5.321 | 1,645,082 | -0.20(-3.61%) |
Dec 14, 2020 | 5.850 | 6.000 | 5.447 | 5.520 | 999,186 | -0.14(-2.47%) |
Dec 11, 2020 | 5.750 | 6.050 | 5.570 | 5.660 | 945,200 | -0.19(-3.31%) |
Dec 10, 2020 | 5.780 | 6.010 | 5.500 | 5.854 | 879,990 | +0.17(+3.06%) |
Dec 09, 2020 | 5.900 | 6.216 | 5.550 | 5.680 | 1,666,532 | -0.17(-2.91%) |
Dec 08, 2020 | 6.050 | 6.205 | 5.665 | 5.850 | 1,974,220 | -0.24(-3.94%) |
Dec 07, 2020 | 5.980 | 6.400 | 5.787 | 6.090 | 2,969,638 | +0.26(+4.46%) |
Dec 04, 2020 | 5.450 | 5.830 | 5.345 | 5.830 | 2,723,900 | +0.63(+12.12%) |
Dec 03, 2020 | 5.010 | 5.311 | 5.000 | 5.200 | 1,332,605 | +0.28(+5.68%) |
Dec 02, 2020 | 5.000 | 5.047 | 4.790 | 4.920 | 1,226,139 | +0.14(+2.84%) |
Dec 01, 2020 | 5.050 | 5.320 | 4.750 | 4.785 | 2,241,246 | -0.23(-4.50%) |
Nov 30, 2020 | 4.610 | 5.040 | 4.580 | 5.010 | 2,240,984 | +0.40(+8.68%) |
Nov 27, 2020 | 4.500 | 4.690 | 4.400 | 4.610 | 999,700 | +0.12(+2.65%) |
Nov 25, 2020 | 4.250 | 4.520 | 4.010 | 4.491 | 1,872,000 | +0.27(+6.34%) |
Nov 24, 2020 | 3.850 | 4.261 | 3.850 | 4.223 | 2,142,425 | +0.32(+8.29%) |
Nov 23, 2020 | 3.980 | 3.980 | 3.845 | 3.900 | 1,212,066 | +0.14(+3.72%) |
Nov 20, 2020 | 3.650 | 3.860 | 3.650 | 3.760 | 527,000 | +0.03(+0.80%) |
Nov 19, 2020 | 3.840 | 3.840 | 3.680 | 3.730 | 663,119 | -0.09(-2.36%) |
Nov 18, 2020 | 3.830 | 3.840 | 3.730 | 3.820 | 715,349 | +0.07(+1.87%) |
Nov 17, 2020 | 3.660 | 3.780 | 3.630 | 3.750 | 635,526 | +0.09(+2.46%) |
Nov 16, 2020 | 3.550 | 3.715 | 3.530 | 3.660 | 1,167,506 | +0.15(+4.27%) |
Nov 13, 2020 | 3.530 | 3.700 | 3.396 | 3.510 | 932,400 | -0.02(-0.43%) |
Nov 12, 2020 | 3.700 | 3.741 | 3.499 | 3.525 | 986,379 | -0.16(-4.21%) |
Nov 11, 2020 | 3.650 | 3.820 | 3.650 | 3.680 | 495,843 | -0.04(-0.95%) |
Nov 10, 2020 | 3.840 | 3.900 | 3.690 | 3.715 | 908,892 | -0.10(-2.58%) |
Nov 09, 2020 | 3.970 | 4.070 | 3.800 | 3.813 | 1,343,118 | +0.10(+2.68%) |
Nov 06, 2020 | 3.760 | 4.055 | 3.688 | 3.714 | 2,065,300 | -0.03(-0.83%) |
Nov 05, 2020 | 3.500 | 3.800 | 3.487 | 3.745 | 1,666,003 | +0.32(+9.19%) |
Nov 04, 2020 | 3.210 | 3.550 | 3.210 | 3.430 | 730,034 | +0.02(+0.58%) |
Nov 03, 2020 | 3.180 | 3.500 | 3.180 | 3.410 | 653,476 | +0.09(+2.71%) |