Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.460 | 5.680 | 5.410 | 5.550 | 26,800 | +0.00(+0.00%) |
Jan 28, 2021 | 5.370 | 5.740 | 5.370 | 5.550 | 33,614 | +0.18(+3.35%) |
Jan 27, 2021 | 5.750 | 5.870 | 5.280 | 5.370 | 110,302 | -0.53(-8.98%) |
Jan 26, 2021 | 5.950 | 6.040 | 5.800 | 5.900 | 86,593 | -0.03(-0.51%) |
Jan 25, 2021 | 5.860 | 6.200 | 5.860 | 5.930 | 29,688 | +0.01(+0.17%) |
Jan 22, 2021 | 5.930 | 6.050 | 5.910 | 5.920 | 23,700 | -0.08(-1.33%) |
Jan 21, 2021 | 5.880 | 6.200 | 5.800 | 6.000 | 67,539 | +0.15(+2.56%) |
Jan 20, 2021 | 6.110 | 6.110 | 5.610 | 5.850 | 45,823 | -0.33(-5.34%) |
Jan 19, 2021 | 5.700 | 6.970 | 5.560 | 6.180 | 484,913 | +0.44(+7.67%) |
Jan 15, 2021 | 5.750 | 5.800 | 5.660 | 5.740 | 24,700 | +0.03(+0.53%) |
Jan 14, 2021 | 5.900 | 5.950 | 5.710 | 5.710 | 34,905 | -0.23(-3.87%) |
Jan 13, 2021 | 5.860 | 5.970 | 5.750 | 5.940 | 72,290 | +0.13(+2.24%) |
Jan 12, 2021 | 5.720 | 5.965 | 5.620 | 5.810 | 61,560 | +0.06(+1.04%) |
Jan 11, 2021 | 6.000 | 6.000 | 5.690 | 5.750 | 66,316 | +0.10(+1.77%) |
Jan 08, 2021 | 5.570 | 5.800 | 5.570 | 5.650 | 49,200 | +0.09(+1.62%) |
Jan 07, 2021 | 5.490 | 5.660 | 5.460 | 5.560 | 33,950 | +0.07(+1.28%) |
Jan 06, 2021 | 5.550 | 5.720 | 5.490 | 5.490 | 62,934 | -0.01(-0.18%) |
Jan 05, 2021 | 5.360 | 5.740 | 5.330 | 5.500 | 62,152 | +0.11(+2.04%) |
Jan 04, 2021 | 5.320 | 5.450 | 5.300 | 5.390 | 36,500 | +0.09(+1.70%) |
Dec 31, 2020 | 5.300 | 5.300 | 5.300 | 59,960 | -0.25(-4.50%) | |
Dec 30, 2020 | 5.300 | 5.610 | 5.300 | 5.550 | 59,960 | +0.13(+2.40%) |
Dec 29, 2020 | 5.130 | 5.540 | 5.120 | 5.420 | 129,377 | +0.31(+6.07%) |
Dec 28, 2020 | 5.580 | 5.690 | 5.055 | 5.110 | 210,564 | -0.54(-9.56%) |
Dec 24, 2020 | 5.490 | 5.690 | 5.410 | 5.650 | 89,100 | +0.15(+2.73%) |
Dec 23, 2020 | 5.650 | 5.840 | 5.440 | 5.500 | 114,969 | -0.07(-1.26%) |
Dec 22, 2020 | 6.010 | 6.270 | 5.570 | 5.570 | 678,385 | -0.46(-7.63%) |
Dec 21, 2020 | 5.770 | 6.100 | 5.730 | 6.030 | 433,773 | +0.25(+4.33%) |
Dec 18, 2020 | 5.840 | 6.000 | 5.730 | 5.780 | 452,000 | -0.06(-1.03%) |
Dec 17, 2020 | 5.780 | 6.000 | 5.650 | 5.840 | 166,554 | -0.04(-0.68%) |
Dec 16, 2020 | 6.040 | 6.060 | 5.600 | 5.880 | 195,778 | -0.24(-3.92%) |
Dec 15, 2020 | 5.600 | 6.150 | 5.560 | 6.120 | 1,092,404 | +0.42(+7.37%) |
Dec 14, 2020 | 8.450 | 8.650 | 5.620 | 5.700 | 30,929,004 | +1.48(+35.07%) |
Dec 11, 2020 | 4.560 | 4.690 | 4.160 | 4.220 | 74,500 | -0.32(-7.05%) |
Dec 10, 2020 | 4.510 | 4.890 | 4.510 | 4.540 | 22,726 | -0.01(-0.22%) |
Dec 09, 2020 | 4.790 | 4.800 | 4.550 | 4.550 | 37,130 | -0.29(-5.99%) |
Dec 08, 2020 | 4.450 | 4.950 | 4.300 | 4.840 | 188,663 | +0.41(+9.26%) |
Dec 07, 2020 | 4.730 | 4.892 | 4.430 | 4.430 | 97,447 | -0.32(-6.74%) |
Dec 04, 2020 | 5.070 | 5.157 | 4.720 | 4.750 | 104,400 | -0.39(-7.59%) |
Dec 03, 2020 | 5.100 | 5.290 | 4.980 | 5.140 | 87,771 | +0.05(+0.98%) |
Dec 02, 2020 | 4.720 | 5.550 | 4.500 | 5.090 | 550,563 | +0.25(+5.17%) |
Dec 01, 2020 | 5.700 | 5.700 | 4.580 | 4.840 | 311,516 | -0.90(-15.68%) |
Nov 30, 2020 | 5.910 | 5.910 | 5.210 | 5.740 | 481,393 | -0.46(-7.42%) |
Nov 27, 2020 | 6.890 | 6.890 | 6.150 | 6.200 | 1,087,600 | -0.94(-13.17%) |
Nov 25, 2020 | 8.090 | 8.480 | 6.350 | 7.140 | 40,852,000 | +3.64(+104.00%) |
Nov 24, 2020 | 3.550 | 3.840 | 3.420 | 3.500 | 133,005 | +0.01(+0.29%) |
Nov 23, 2020 | 3.410 | 3.600 | 3.300 | 3.490 | 82,395 | +0.09(+2.65%) |
Nov 20, 2020 | 3.440 | 3.680 | 3.350 | 3.400 | 31,200 | +0.15(+4.62%) |
Nov 19, 2020 | 3.310 | 3.360 | 3.230 | 3.250 | 58,189 | -0.02(-0.61%) |
Nov 18, 2020 | 3.420 | 3.430 | 3.270 | 3.270 | 63,632 | -0.14(-4.11%) |
Nov 17, 2020 | 3.550 | 3.597 | 3.370 | 3.410 | 24,125 | -0.07(-2.01%) |
Nov 16, 2020 | 3.500 | 3.840 | 3.430 | 3.480 | 13,519 | +0.01(+0.29%) |
Nov 13, 2020 | 3.560 | 3.600 | 3.450 | 3.470 | 26,100 | -0.07(-1.98%) |
Nov 12, 2020 | 3.640 | 3.680 | 3.510 | 3.540 | 21,281 | +0.00(+0.00%) |
Nov 11, 2020 | 3.570 | 3.770 | 3.510 | 3.540 | 50,190 | -0.07(-1.94%) |
Nov 10, 2020 | 3.790 | 3.850 | 3.510 | 3.610 | 140,595 | +0.05(+1.40%) |
Nov 09, 2020 | 3.860 | 3.970 | 3.510 | 3.560 | 51,617 | -0.23(-6.19%) |
Nov 06, 2020 | 3.880 | 3.970 | 3.560 | 3.795 | 90,400 | -0.15(-3.68%) |
Nov 05, 2020 | 4.070 | 4.115 | 3.850 | 3.940 | 73,499 | -0.14(-3.43%) |
Nov 04, 2020 | 4.160 | 4.160 | 3.750 | 4.080 | 160,877 | -0.13(-3.09%) |
Nov 03, 2020 | 3.700 | 4.230 | 3.700 | 4.210 | 891,271 | +0.29(+7.40%) |