Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.340 | 6.790 | 5.700 | 6.580 | 2,201,700 | +0.20(+3.13%) |
Jan 28, 2021 | 5.800 | 6.550 | 5.730 | 6.380 | 1,040,816 | +0.64(+11.15%) |
Jan 27, 2021 | 5.900 | 6.350 | 5.430 | 5.740 | 1,613,274 | -0.61(-9.61%) |
Jan 26, 2021 | 7.610 | 7.660 | 6.020 | 6.350 | 3,435,882 | -1.35(-17.53%) |
Jan 25, 2021 | 5.780 | 7.920 | 5.690 | 7.700 | 5,109,353 | +1.99(+34.85%) |
Jan 22, 2021 | 5.280 | 5.750 | 5.200 | 5.710 | 862,300 | +0.32(+5.94%) |
Jan 21, 2021 | 5.250 | 5.470 | 4.970 | 5.390 | 666,927 | +0.14(+2.67%) |
Jan 20, 2021 | 5.460 | 5.540 | 5.050 | 5.250 | 613,163 | -0.19(-3.49%) |
Jan 19, 2021 | 5.130 | 5.850 | 5.020 | 5.440 | 1,700,186 | +0.45(+9.02%) |
Jan 15, 2021 | 5.070 | 5.150 | 4.620 | 4.990 | 1,256,000 | +0.15(+3.10%) |
Jan 14, 2021 | 4.420 | 5.200 | 4.420 | 4.840 | 2,173,482 | +0.40(+9.01%) |
Jan 13, 2021 | 4.830 | 4.890 | 4.320 | 4.440 | 1,358,448 | -0.47(-9.57%) |
Jan 12, 2021 | 5.150 | 5.960 | 4.690 | 4.910 | 8,978,662 | +0.52(+11.85%) |
Jan 11, 2021 | 4.360 | 4.820 | 4.360 | 4.390 | 902,221 | +0.04(+0.92%) |
Jan 08, 2021 | 4.450 | 4.820 | 4.210 | 4.350 | 2,002,200 | +0.37(+9.30%) |
Jan 07, 2021 | 3.650 | 4.050 | 3.640 | 3.980 | 620,522 | +0.35(+9.64%) |
Jan 06, 2021 | 3.690 | 3.830 | 3.590 | 3.630 | 343,555 | -0.03(-0.82%) |
Jan 05, 2021 | 3.780 | 3.780 | 3.650 | 3.660 | 188,399 | -0.08(-2.14%) |
Jan 04, 2021 | 3.400 | 3.880 | 3.320 | 3.740 | 703,073 | +0.31(+9.04%) |
Dec 31, 2020 | 3.430 | 3.430 | 3.430 | 627,151 | -0.27(-7.30%) | |
Dec 30, 2020 | 3.830 | 3.910 | 3.600 | 3.700 | 627,151 | -0.12(-3.14%) |
Dec 29, 2020 | 4.290 | 4.290 | 3.660 | 3.820 | 1,277,859 | -0.22(-5.45%) |
Dec 28, 2020 | 3.920 | 4.150 | 3.851 | 4.040 | 779,379 | +0.14(+3.59%) |
Dec 24, 2020 | 3.900 | 3.950 | 3.830 | 3.900 | 268,200 | +0.01(+0.26%) |
Dec 23, 2020 | 4.030 | 4.050 | 3.880 | 3.890 | 533,185 | -0.08(-2.02%) |
Dec 22, 2020 | 4.010 | 4.070 | 3.900 | 3.970 | 331,352 | -0.03(-0.75%) |
Dec 21, 2020 | 4.100 | 4.160 | 3.940 | 4.000 | 582,478 | -0.17(-4.08%) |
Dec 18, 2020 | 4.220 | 4.270 | 4.167 | 4.170 | 263,700 | -0.05(-1.18%) |
Dec 17, 2020 | 4.240 | 4.330 | 4.200 | 4.220 | 291,247 | -0.02(-0.47%) |
Dec 16, 2020 | 4.230 | 4.310 | 4.120 | 4.240 | 411,528 | +0.02(+0.47%) |
Dec 15, 2020 | 4.270 | 4.330 | 4.180 | 4.220 | 348,277 | -0.05(-1.17%) |
Dec 14, 2020 | 4.200 | 4.330 | 4.170 | 4.270 | 466,658 | +0.07(+1.67%) |
Dec 11, 2020 | 4.220 | 4.282 | 4.100 | 4.200 | 598,200 | -0.02(-0.47%) |
Dec 10, 2020 | 4.110 | 4.300 | 4.080 | 4.220 | 324,390 | +0.07(+1.69%) |
Dec 09, 2020 | 4.490 | 4.490 | 4.060 | 4.150 | 666,519 | -0.16(-3.71%) |
Dec 08, 2020 | 4.320 | 4.390 | 4.210 | 4.310 | 294,005 | -0.09(-2.05%) |
Dec 07, 2020 | 4.670 | 4.780 | 4.370 | 4.400 | 514,456 | -0.18(-3.93%) |
Dec 04, 2020 | 4.220 | 4.720 | 4.150 | 4.580 | 925,000 | +0.43(+10.36%) |
Dec 03, 2020 | 4.190 | 4.220 | 4.110 | 4.150 | 247,146 | +0.01(+0.24%) |
Dec 02, 2020 | 4.160 | 4.240 | 4.030 | 4.140 | 261,009 | -0.02(-0.48%) |
Dec 01, 2020 | 4.170 | 4.280 | 4.110 | 4.160 | 371,170 | -0.04(-0.95%) |
Nov 30, 2020 | 4.250 | 4.270 | 4.080 | 4.200 | 478,708 | -0.09(-2.10%) |
Nov 27, 2020 | 4.050 | 4.370 | 3.910 | 4.290 | 604,100 | +0.26(+6.45%) |
Nov 25, 2020 | 4.000 | 4.130 | 3.870 | 4.030 | 503,900 | +0.00(+0.00%) |
Nov 24, 2020 | 4.200 | 4.290 | 3.930 | 4.030 | 685,540 | -0.14(-3.36%) |
Nov 23, 2020 | 4.300 | 4.310 | 4.130 | 4.170 | 552,721 | -0.13(-3.02%) |
Nov 20, 2020 | 4.400 | 4.430 | 4.250 | 4.300 | 313,200 | -0.05(-1.15%) |
Nov 19, 2020 | 4.400 | 4.530 | 4.300 | 4.350 | 303,897 | -0.07(-1.58%) |
Nov 18, 2020 | 4.220 | 4.550 | 4.220 | 4.420 | 476,160 | +0.15(+3.51%) |
Nov 17, 2020 | 4.410 | 4.440 | 4.200 | 4.270 | 500,626 | -0.12(-2.73%) |
Nov 16, 2020 | 4.380 | 4.450 | 4.200 | 4.390 | 272,063 | +0.04(+0.92%) |
Nov 13, 2020 | 4.290 | 4.520 | 4.160 | 4.350 | 420,300 | -0.30(-6.45%) |
Nov 12, 2020 | 4.590 | 4.670 | 4.340 | 4.650 | 625,860 | -0.04(-0.85%) |
Nov 11, 2020 | 4.290 | 4.780 | 4.180 | 4.690 | 1,314,252 | +0.46(+10.87%) |
Nov 10, 2020 | 4.050 | 4.230 | 3.850 | 4.230 | 450,901 | +0.14(+3.42%) |
Nov 09, 2020 | 4.430 | 4.510 | 4.070 | 4.090 | 2,900,767 | +0.10(+2.51%) |
Nov 06, 2020 | 4.090 | 4.150 | 3.940 | 3.990 | 170,100 | -0.11(-2.68%) |
Nov 05, 2020 | 4.220 | 4.220 | 4.050 | 4.100 | 185,417 | -0.02(-0.49%) |
Nov 04, 2020 | 4.200 | 4.280 | 4.070 | 4.120 | 235,557 | +0.01(+0.24%) |
Nov 03, 2020 | 4.000 | 4.140 | 3.920 | 4.110 | 399,552 | +0.13(+3.27%) |