Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.050 | 5.290 | 4.840 | 4.880 | 1,256,775 | -0.16(-3.17%) |
Jan 28, 2021 | 5.200 | 5.260 | 4.840 | 5.040 | 1,226,379 | -0.34(-6.32%) |
Jan 27, 2021 | 5.110 | 5.770 | 5.020 | 5.380 | 1,760,291 | +0.05(+0.94%) |
Jan 26, 2021 | 4.990 | 5.530 | 4.960 | 5.330 | 1,445,817 | +0.36(+7.24%) |
Jan 25, 2021 | 4.980 | 5.110 | 4.740 | 4.970 | 570,685 | +0.01(+0.20%) |
Jan 22, 2021 | 4.710 | 4.990 | 4.710 | 4.960 | 424,883 | +0.12(+2.48%) |
Jan 21, 2021 | 4.950 | 4.950 | 4.660 | 4.840 | 443,072 | -0.10(-2.02%) |
Jan 20, 2021 | 5.050 | 5.050 | 4.720 | 4.940 | 479,043 | -0.04(-0.80%) |
Jan 19, 2021 | 5.030 | 5.180 | 4.910 | 4.980 | 592,853 | -0.11(-2.16%) |
Jan 18, 2021 | 5.030 | 5.120 | 5.010 | 5.090 | 192,103 | +0.02(+0.39%) |
Jan 15, 2021 | 5.420 | 5.470 | 4.960 | 5.070 | 855,619 | -0.31(-5.76%) |
Jan 14, 2021 | 5.160 | 5.520 | 5.150 | 5.380 | 915,338 | +0.33(+6.53%) |
Jan 13, 2021 | 4.730 | 5.130 | 4.520 | 5.050 | 1,068,193 | +0.29(+6.09%) |
Jan 12, 2021 | 5.010 | 5.100 | 4.670 | 4.760 | 990,446 | -0.31(-6.11%) |
Jan 11, 2021 | 4.910 | 5.190 | 4.700 | 5.070 | 649,964 | -0.02(-0.39%) |
Jan 08, 2021 | 5.380 | 5.470 | 4.980 | 5.090 | 828,587 | -0.25(-4.68%) |
Jan 07, 2021 | 5.320 | 5.480 | 5.240 | 5.340 | 559,542 | +0.04(+0.75%) |
Jan 06, 2021 | 5.750 | 5.750 | 5.110 | 5.300 | 1,171,342 | -0.25(-4.50%) |
Jan 05, 2021 | 5.070 | 5.740 | 5.070 | 5.550 | 1,399,582 | +0.49(+9.68%) |
Jan 04, 2021 | 5.540 | 5.540 | 4.890 | 5.060 | 1,275,908 | -0.34(-6.30%) |
Dec 31, 2020 | 5.400 | 5.400 | 5.400 | 0 | -0.07(-1.28%) | |
Dec 30, 2020 | 5.480 | 5.730 | 5.420 | 5.470 | 796,892 | +0.04(+0.74%) |
Dec 29, 2020 | 5.750 | 5.860 | 5.130 | 5.430 | 1,508,817 | +0.11(+2.07%) |
Dec 24, 2020 | 5.320 | 5.320 | 5.320 | 0 | +0.11(+2.11%) | |
Dec 23, 2020 | 4.710 | 5.480 | 4.710 | 5.210 | 2,017,582 | +0.56(+12.04%) |
Dec 22, 2020 | 4.520 | 4.750 | 4.460 | 4.650 | 842,165 | +0.28(+6.41%) |
Dec 21, 2020 | 4.400 | 4.490 | 4.230 | 4.370 | 755,259 | -0.10(-2.24%) |
Dec 18, 2020 | 4.500 | 4.590 | 4.300 | 4.470 | 911,045 | -0.07(-1.54%) |
Dec 17, 2020 | 4.080 | 4.540 | 4.070 | 4.540 | 1,060,326 | +0.50(+12.38%) |
Dec 16, 2020 | 4.170 | 4.170 | 3.930 | 4.040 | 597,285 | -0.16(-3.81%) |
Dec 15, 2020 | 4.000 | 4.240 | 3.770 | 4.200 | 1,231,887 | +0.28(+7.14%) |
Dec 14, 2020 | 4.330 | 4.440 | 3.890 | 3.920 | 2,002,214 | +0.01(+0.26%) |
Dec 11, 2020 | 3.930 | 3.950 | 3.600 | 3.910 | 1,488,657 | +0.07(+1.82%) |
Dec 10, 2020 | 3.300 | 3.910 | 3.300 | 3.840 | 1,128,922 | +0.52(+15.66%) |
Dec 09, 2020 | 3.720 | 3.750 | 3.200 | 3.320 | 908,333 | -0.36(-9.78%) |
Dec 08, 2020 | 3.680 | 3.820 | 3.320 | 3.680 | 1,409,189 | +0.04(+1.10%) |
Dec 07, 2020 | 3.500 | 3.820 | 3.380 | 3.640 | 1,875,501 | +0.36(+10.98%) |
Dec 04, 2020 | 2.880 | 3.310 | 2.840 | 3.280 | 882,720 | +0.42(+14.69%) |
Dec 03, 2020 | 3.000 | 3.110 | 2.820 | 2.860 | 825,670 | -0.06(-2.05%) |
Dec 02, 2020 | 2.570 | 2.930 | 2.560 | 2.920 | 720,844 | +0.33(+12.74%) |
Dec 01, 2020 | 2.750 | 2.890 | 2.520 | 2.590 | 705,935 | -0.11(-4.07%) |
Nov 30, 2020 | 2.680 | 2.770 | 2.550 | 2.700 | 669,867 | +0.07(+2.66%) |
Nov 27, 2020 | 2.780 | 2.780 | 2.580 | 2.630 | 336,664 | -0.13(-4.71%) |
Nov 26, 2020 | 2.850 | 2.850 | 2.690 | 2.760 | 104,364 | -0.02(-0.72%) |
Nov 25, 2020 | 2.830 | 2.870 | 2.750 | 2.780 | 505,290 | +0.04(+1.46%) |
Nov 24, 2020 | 2.540 | 2.770 | 2.520 | 2.740 | 668,701 | +0.24(+9.60%) |
Nov 23, 2020 | 2.400 | 2.510 | 2.390 | 2.500 | 272,461 | +0.11(+4.60%) |
Nov 20, 2020 | 2.380 | 2.420 | 2.350 | 2.390 | 158,058 | +0.02(+0.84%) |
Nov 19, 2020 | 2.330 | 2.380 | 2.320 | 2.370 | 167,202 | +0.03(+1.28%) |
Nov 18, 2020 | 2.300 | 2.380 | 2.290 | 2.340 | 186,235 | +0.04(+1.74%) |
Nov 17, 2020 | 2.370 | 2.370 | 2.220 | 2.300 | 239,011 | -0.07(-2.95%) |
Nov 16, 2020 | 2.320 | 2.400 | 2.280 | 2.370 | 187,425 | +0.09(+3.95%) |
Nov 13, 2020 | 2.350 | 2.370 | 2.280 | 2.280 | 137,540 | -0.02(-0.87%) |
Nov 12, 2020 | 2.400 | 2.480 | 2.280 | 2.300 | 315,754 | -0.10(-4.17%) |
Nov 11, 2020 | 2.280 | 2.400 | 2.240 | 2.400 | 396,837 | +0.16(+7.14%) |
Nov 10, 2020 | 2.120 | 2.270 | 2.090 | 2.240 | 304,348 | +0.14(+6.67%) |
Nov 09, 2020 | 2.200 | 2.210 | 2.080 | 2.100 | 202,540 | -0.01(-0.47%) |
Nov 06, 2020 | 2.150 | 2.150 | 2.060 | 2.110 | 106,126 | -0.01(-0.47%) |
Nov 05, 2020 | 2.020 | 2.130 | 1.990 | 2.120 | 338,858 | +0.16(+8.16%) |
Nov 04, 2020 | 2.070 | 2.070 | 1.950 | 1.960 | 168,589 | -0.02(-1.01%) |
Nov 03, 2020 | 1.970 | 2.000 | 1.930 | 1.980 | 233,258 | +0.07(+3.66%) |