Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.400 | 5.740 | 5.230 | 5.410 | 1,589,100 | +0.01(+0.19%) |
Jan 28, 2021 | 5.410 | 5.650 | 5.160 | 5.400 | 1,156,461 | +0.07(+1.31%) |
Jan 27, 2021 | 5.510 | 5.750 | 5.300 | 5.330 | 1,898,821 | -0.47(-8.10%) |
Jan 26, 2021 | 5.640 | 6.230 | 5.470 | 5.800 | 2,499,899 | +0.33(+6.03%) |
Jan 25, 2021 | 5.540 | 5.560 | 5.060 | 5.470 | 1,600,300 | -0.03(-0.55%) |
Jan 22, 2021 | 5.600 | 5.650 | 5.410 | 5.500 | 1,271,700 | -0.03(-0.54%) |
Jan 21, 2021 | 5.720 | 5.750 | 5.420 | 5.530 | 892,890 | -0.05(-0.90%) |
Jan 20, 2021 | 5.770 | 5.890 | 5.500 | 5.580 | 1,393,656 | -0.21(-3.63%) |
Jan 19, 2021 | 5.600 | 5.990 | 5.360 | 5.790 | 1,993,377 | +0.33(+6.04%) |
Jan 15, 2021 | 5.590 | 5.940 | 5.280 | 5.460 | 1,839,400 | -0.22(-3.87%) |
Jan 14, 2021 | 5.200 | 5.760 | 5.180 | 5.680 | 3,958,279 | +0.59(+11.59%) |
Jan 13, 2021 | 5.010 | 5.160 | 4.830 | 5.090 | 1,538,634 | +0.05(+0.99%) |
Jan 12, 2021 | 5.110 | 5.200 | 4.820 | 5.040 | 1,212,875 | +0.00(+0.00%) |
Jan 11, 2021 | 4.710 | 5.310 | 4.610 | 5.040 | 3,207,241 | +0.33(+7.01%) |
Jan 08, 2021 | 4.860 | 4.950 | 4.600 | 4.710 | 1,444,300 | -0.03(-0.63%) |
Jan 07, 2021 | 4.640 | 4.890 | 4.620 | 4.740 | 1,873,164 | +0.15(+3.27%) |
Jan 06, 2021 | 4.800 | 4.850 | 4.500 | 4.590 | 1,927,436 | -0.26(-5.36%) |
Jan 05, 2021 | 4.820 | 4.930 | 4.730 | 4.850 | 886,608 | -0.13(-2.61%) |
Jan 04, 2021 | 5.030 | 5.080 | 4.700 | 4.980 | 1,609,034 | +0.08(+1.63%) |
Dec 31, 2020 | 4.900 | 4.900 | 4.900 | 1,209,309 | +0.09(+1.87%) | |
Dec 30, 2020 | 4.900 | 4.940 | 4.650 | 4.810 | 1,209,309 | +0.01(+0.21%) |
Dec 29, 2020 | 4.950 | 5.040 | 4.460 | 4.800 | 1,949,333 | -0.15(-3.03%) |
Dec 28, 2020 | 4.700 | 5.180 | 4.650 | 4.950 | 3,172,996 | +0.39(+8.55%) |
Dec 24, 2020 | 4.610 | 4.760 | 4.410 | 4.560 | 798,100 | -0.08(-1.72%) |
Dec 23, 2020 | 4.570 | 4.830 | 4.540 | 4.640 | 1,220,001 | +0.12(+2.65%) |
Dec 22, 2020 | 4.710 | 4.760 | 4.320 | 4.520 | 2,084,784 | -0.23(-4.84%) |
Dec 21, 2020 | 4.320 | 4.890 | 4.300 | 4.750 | 2,950,096 | +0.36(+8.20%) |
Dec 18, 2020 | 4.470 | 4.570 | 4.320 | 4.390 | 2,648,300 | +0.08(+1.86%) |
Dec 17, 2020 | 4.640 | 4.740 | 4.110 | 4.310 | 5,834,665 | -0.35(-7.51%) |
Dec 16, 2020 | 4.800 | 4.900 | 4.610 | 4.660 | 2,511,048 | -0.24(-4.90%) |
Dec 15, 2020 | 5.070 | 5.280 | 4.750 | 4.900 | 3,434,239 | -0.14(-2.78%) |
Dec 14, 2020 | 5.250 | 5.280 | 4.850 | 5.040 | 3,631,457 | -0.16(-3.08%) |
Dec 11, 2020 | 4.900 | 5.330 | 4.650 | 5.200 | 7,923,300 | +0.37(+7.66%) |
Dec 10, 2020 | 4.820 | 4.940 | 4.350 | 4.830 | 27,087,362 | -1.47(-23.33%) |
Dec 09, 2020 | 5.050 | 7.190 | 4.760 | 6.300 | 13,335,977 | +1.22(+24.02%) |
Dec 08, 2020 | 4.080 | 5.220 | 4.010 | 5.080 | 9,871,596 | +1.10(+27.64%) |
Dec 07, 2020 | 3.950 | 4.870 | 3.810 | 3.980 | 77,327,552 | +1.32(+49.62%) |
Dec 04, 2020 | 2.570 | 2.740 | 2.570 | 2.660 | 633,700 | +0.12(+4.72%) |
Dec 03, 2020 | 2.650 | 2.670 | 2.410 | 2.540 | 841,809 | -0.10(-3.79%) |
Dec 02, 2020 | 2.810 | 2.820 | 2.600 | 2.640 | 1,398,931 | -0.28(-9.59%) |
Dec 01, 2020 | 2.770 | 3.060 | 2.750 | 2.920 | 2,135,342 | +0.13(+4.66%) |
Nov 30, 2020 | 2.680 | 2.790 | 2.650 | 2.790 | 733,207 | +0.12(+4.49%) |
Nov 27, 2020 | 2.590 | 2.770 | 2.545 | 2.670 | 479,800 | +0.13(+5.12%) |
Nov 25, 2020 | 2.570 | 2.605 | 2.510 | 2.540 | 694,700 | -0.03(-1.17%) |
Nov 24, 2020 | 2.660 | 2.780 | 2.560 | 2.570 | 602,827 | -0.03(-1.15%) |
Nov 23, 2020 | 2.800 | 2.850 | 2.550 | 2.600 | 1,134,913 | -0.19(-6.81%) |
Nov 20, 2020 | 2.890 | 2.890 | 2.650 | 2.790 | 938,700 | -0.08(-2.79%) |
Nov 19, 2020 | 2.930 | 2.990 | 2.840 | 2.870 | 1,076,226 | -0.02(-0.69%) |
Nov 18, 2020 | 3.100 | 3.100 | 2.770 | 2.890 | 4,681,674 | -1.25(-30.19%) |
Nov 17, 2020 | 4.550 | 4.640 | 4.000 | 4.140 | 767,570 | -0.43(-9.41%) |
Nov 16, 2020 | 4.470 | 4.880 | 4.470 | 4.570 | 659,554 | +0.03(+0.66%) |
Nov 13, 2020 | 4.600 | 4.850 | 4.340 | 4.540 | 862,100 | -0.12(-2.58%) |
Nov 12, 2020 | 5.230 | 5.250 | 4.550 | 4.660 | 820,384 | -0.68(-12.73%) |
Nov 11, 2020 | 5.240 | 5.650 | 5.130 | 5.340 | 1,853,159 | -0.21(-3.78%) |
Nov 10, 2020 | 4.780 | 5.800 | 4.370 | 5.550 | 4,313,869 | +0.45(+8.82%) |
Nov 09, 2020 | 4.760 | 6.280 | 4.250 | 5.100 | 34,911,580 | +1.18(+30.10%) |
Nov 06, 2020 | 3.170 | 4.150 | 3.090 | 3.920 | 16,667,800 | +0.56(+16.67%) |
Nov 05, 2020 | 1.640 | 4.430 | 1.640 | 3.360 | 86,328,240 | +1.85(+122.52%) |
Nov 04, 2020 | 1.610 | 1.610 | 1.510 | 1.510 | 40,603 | -0.03(-1.95%) |
Nov 03, 2020 | 1.560 | 1.595 | 1.510 | 1.540 | 57,998 | -0.04(-2.53%) |