Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.210 | 5.325 | 4.980 | 5.080 | 1,697,000 | -0.13(-2.50%) |
Jan 28, 2021 | 5.300 | 5.450 | 5.120 | 5.210 | 2,147,913 | -0.16(-2.98%) |
Jan 27, 2021 | 5.220 | 5.880 | 5.100 | 5.370 | 2,599,080 | -0.02(-0.37%) |
Jan 26, 2021 | 5.650 | 5.670 | 5.370 | 5.390 | 1,110,683 | -0.21(-3.75%) |
Jan 25, 2021 | 5.340 | 5.680 | 5.240 | 5.600 | 2,234,485 | +0.26(+4.87%) |
Jan 22, 2021 | 5.200 | 5.440 | 5.190 | 5.340 | 1,035,100 | +0.06(+1.14%) |
Jan 21, 2021 | 5.370 | 5.380 | 5.150 | 5.280 | 1,261,433 | -0.07(-1.31%) |
Jan 20, 2021 | 5.670 | 5.670 | 5.250 | 5.350 | 1,373,691 | -0.27(-4.80%) |
Jan 19, 2021 | 5.400 | 5.940 | 5.120 | 5.620 | 2,628,476 | +0.25(+4.66%) |
Jan 15, 2021 | 5.710 | 5.740 | 5.170 | 5.370 | 2,277,000 | -0.37(-6.45%) |
Jan 14, 2021 | 5.750 | 5.920 | 5.630 | 5.740 | 1,724,947 | -0.01(-0.17%) |
Jan 13, 2021 | 5.980 | 6.080 | 5.680 | 5.750 | 1,744,195 | -0.22(-3.69%) |
Jan 12, 2021 | 5.740 | 5.990 | 5.660 | 5.970 | 1,285,325 | +0.23(+4.01%) |
Jan 11, 2021 | 5.560 | 5.880 | 5.420 | 5.740 | 2,195,397 | +0.02(+0.35%) |
Jan 08, 2021 | 6.030 | 6.150 | 5.620 | 5.720 | 3,035,800 | -0.08(-1.38%) |
Jan 07, 2021 | 5.090 | 5.950 | 5.030 | 5.800 | 3,522,150 | +0.75(+14.85%) |
Jan 06, 2021 | 5.190 | 5.280 | 4.880 | 5.050 | 1,514,805 | -0.12(-2.32%) |
Jan 05, 2021 | 5.260 | 5.350 | 5.030 | 5.170 | 1,435,213 | -0.14(-2.64%) |
Jan 04, 2021 | 5.010 | 5.350 | 4.980 | 5.310 | 2,040,836 | +0.39(+7.93%) |
Dec 31, 2020 | 4.920 | 4.920 | 4.920 | 1,526,483 | -0.19(-3.72%) | |
Dec 30, 2020 | 5.290 | 5.390 | 5.080 | 5.110 | 1,526,483 | -0.23(-4.31%) |
Dec 29, 2020 | 5.340 | 5.380 | 5.070 | 5.340 | 1,802,107 | -0.06(-1.11%) |
Dec 28, 2020 | 5.670 | 5.720 | 5.370 | 5.400 | 1,238,234 | -0.05(-0.92%) |
Dec 24, 2020 | 5.540 | 5.690 | 5.380 | 5.450 | 1,011,500 | -0.03(-0.55%) |
Dec 23, 2020 | 5.120 | 5.610 | 5.050 | 5.480 | 2,702,557 | +0.41(+8.09%) |
Dec 22, 2020 | 5.350 | 5.520 | 5.020 | 5.070 | 2,663,988 | -0.10(-1.93%) |
Dec 21, 2020 | 4.590 | 5.270 | 4.500 | 5.170 | 3,804,923 | +0.53(+11.42%) |
Dec 18, 2020 | 4.690 | 4.850 | 4.560 | 4.640 | 1,520,700 | -0.02(-0.43%) |
Dec 17, 2020 | 4.860 | 4.890 | 4.630 | 4.660 | 1,133,736 | -0.14(-2.92%) |
Dec 16, 2020 | 4.700 | 5.030 | 4.700 | 4.800 | 1,438,385 | +0.05(+1.05%) |
Dec 15, 2020 | 4.650 | 4.770 | 4.480 | 4.750 | 1,640,644 | +0.11(+2.37%) |
Dec 14, 2020 | 4.680 | 4.900 | 4.610 | 4.640 | 2,602,615 | +0.07(+1.53%) |
Dec 11, 2020 | 4.350 | 4.730 | 4.100 | 4.570 | 6,101,400 | +0.48(+11.74%) |
Dec 10, 2020 | 4.040 | 4.120 | 3.970 | 4.090 | 1,060,878 | +0.06(+1.49%) |
Dec 09, 2020 | 4.120 | 4.150 | 3.980 | 4.030 | 1,229,440 | -0.07(-1.71%) |
Dec 08, 2020 | 4.170 | 4.240 | 3.970 | 4.100 | 1,775,635 | -0.06(-1.44%) |
Dec 07, 2020 | 4.220 | 4.340 | 4.060 | 4.160 | 1,270,938 | -0.06(-1.42%) |
Dec 04, 2020 | 4.270 | 4.340 | 4.150 | 4.220 | 885,100 | -0.03(-0.71%) |
Dec 03, 2020 | 4.180 | 4.390 | 4.150 | 4.250 | 955,275 | +0.07(+1.67%) |
Dec 02, 2020 | 4.150 | 4.270 | 4.060 | 4.180 | 1,566,199 | -0.03(-0.71%) |
Dec 01, 2020 | 4.380 | 4.550 | 4.160 | 4.210 | 2,149,311 | -0.15(-3.44%) |
Nov 30, 2020 | 4.580 | 4.580 | 4.270 | 4.360 | 1,492,406 | -0.17(-3.75%) |
Nov 27, 2020 | 4.650 | 4.650 | 4.460 | 4.530 | 560,200 | -0.05(-1.09%) |
Nov 25, 2020 | 4.320 | 4.760 | 4.210 | 4.580 | 1,926,000 | +0.30(+7.01%) |
Nov 24, 2020 | 4.450 | 4.450 | 4.190 | 4.280 | 2,029,305 | -0.20(-4.46%) |
Nov 23, 2020 | 4.600 | 4.620 | 4.430 | 4.480 | 1,523,214 | -0.04(-0.88%) |
Nov 20, 2020 | 4.610 | 4.677 | 4.450 | 4.520 | 1,814,200 | -0.11(-2.38%) |
Nov 19, 2020 | 4.590 | 4.700 | 4.460 | 4.630 | 1,457,090 | +0.03(+0.65%) |
Nov 18, 2020 | 4.660 | 4.850 | 4.560 | 4.600 | 1,678,463 | -0.06(-1.29%) |
Nov 17, 2020 | 5.070 | 5.070 | 4.560 | 4.660 | 2,135,693 | -0.32(-6.43%) |
Nov 16, 2020 | 5.180 | 5.220 | 4.820 | 4.980 | 2,563,359 | -0.30(-5.68%) |
Nov 13, 2020 | 5.250 | 5.360 | 5.060 | 5.280 | 817,300 | +0.06(+1.15%) |
Nov 12, 2020 | 5.350 | 5.440 | 5.130 | 5.220 | 829,442 | -0.15(-2.79%) |
Nov 11, 2020 | 5.450 | 5.700 | 5.310 | 5.370 | 935,460 | -0.03(-0.56%) |
Nov 10, 2020 | 5.700 | 5.700 | 5.200 | 5.400 | 1,724,753 | -0.34(-5.92%) |
Nov 09, 2020 | 5.990 | 6.070 | 5.680 | 5.740 | 2,762,762 | +0.29(+5.32%) |
Nov 06, 2020 | 5.340 | 5.730 | 5.120 | 5.450 | 1,556,800 | +0.04(+0.74%) |
Nov 05, 2020 | 4.980 | 5.450 | 4.870 | 5.410 | 1,768,993 | +0.54(+11.09%) |
Nov 04, 2020 | 4.580 | 4.920 | 4.580 | 4.870 | 1,256,817 | +0.34(+7.51%) |
Nov 03, 2020 | 4.510 | 4.560 | 4.350 | 4.530 | 971,630 | +0.09(+2.03%) |