Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.390 | 6.410 | 5.770 | 6.040 | 888,000 | -0.26(-4.13%) |
Jan 28, 2021 | 6.030 | 6.800 | 6.000 | 6.300 | 1,726,292 | +0.36(+6.06%) |
Jan 27, 2021 | 6.250 | 6.520 | 5.900 | 5.940 | 1,784,023 | -0.71(-10.68%) |
Jan 26, 2021 | 6.010 | 7.100 | 5.940 | 6.650 | 5,163,555 | +0.86(+14.85%) |
Jan 25, 2021 | 5.350 | 6.160 | 5.290 | 5.790 | 2,740,489 | +0.49(+9.25%) |
Jan 22, 2021 | 5.310 | 5.450 | 5.240 | 5.300 | 377,200 | -0.14(-2.57%) |
Jan 21, 2021 | 5.200 | 5.540 | 5.090 | 5.440 | 880,650 | +0.24(+4.62%) |
Jan 20, 2021 | 5.400 | 5.610 | 5.200 | 5.200 | 1,197,525 | -0.09(-1.70%) |
Jan 19, 2021 | 5.130 | 5.400 | 5.100 | 5.290 | 677,164 | +0.19(+3.73%) |
Jan 15, 2021 | 5.020 | 5.120 | 4.880 | 5.100 | 730,500 | +0.09(+1.80%) |
Jan 14, 2021 | 4.760 | 5.060 | 4.760 | 5.010 | 760,055 | +0.27(+5.70%) |
Jan 13, 2021 | 4.800 | 4.900 | 4.680 | 4.740 | 468,010 | -0.06(-1.25%) |
Jan 12, 2021 | 4.680 | 4.810 | 4.620 | 4.800 | 431,221 | +0.17(+3.67%) |
Jan 11, 2021 | 4.520 | 4.690 | 4.500 | 4.630 | 476,335 | +0.09(+1.98%) |
Jan 08, 2021 | 4.620 | 4.690 | 4.470 | 4.540 | 461,500 | -0.01(-0.22%) |
Jan 07, 2021 | 4.610 | 4.740 | 4.510 | 4.550 | 446,809 | +0.03(+0.66%) |
Jan 06, 2021 | 4.700 | 4.800 | 4.450 | 4.520 | 499,130 | -0.13(-2.80%) |
Jan 05, 2021 | 4.500 | 4.750 | 4.430 | 4.650 | 453,834 | +0.11(+2.42%) |
Jan 04, 2021 | 4.490 | 4.633 | 4.450 | 4.540 | 511,022 | +0.01(+0.33%) |
Dec 31, 2020 | 4.525 | 4.525 | 4.525 | 694,272 | -0.10(-2.27%) | |
Dec 30, 2020 | 4.600 | 4.820 | 4.470 | 4.630 | 694,272 | -0.01(-0.22%) |
Dec 29, 2020 | 4.810 | 4.890 | 4.490 | 4.640 | 1,090,948 | -0.24(-4.92%) |
Dec 28, 2020 | 5.160 | 5.180 | 4.720 | 4.880 | 1,449,193 | -0.19(-3.75%) |
Dec 24, 2020 | 5.250 | 5.340 | 5.050 | 5.070 | 396,900 | -0.17(-3.24%) |
Dec 23, 2020 | 5.230 | 5.410 | 5.070 | 5.240 | 741,871 | +0.05(+0.96%) |
Dec 22, 2020 | 5.290 | 5.420 | 5.100 | 5.190 | 729,902 | -0.01(-0.19%) |
Dec 21, 2020 | 5.220 | 5.320 | 4.990 | 5.200 | 1,045,374 | -0.12(-2.26%) |
Dec 18, 2020 | 5.230 | 5.470 | 5.138 | 5.320 | 1,554,900 | +0.13(+2.50%) |
Dec 17, 2020 | 5.020 | 5.350 | 5.020 | 5.190 | 805,251 | +0.11(+2.17%) |
Dec 16, 2020 | 5.270 | 5.350 | 4.960 | 5.080 | 639,719 | -0.17(-3.24%) |
Dec 15, 2020 | 5.180 | 5.400 | 5.040 | 5.250 | 591,643 | +0.06(+1.16%) |
Dec 14, 2020 | 4.980 | 5.220 | 4.810 | 5.190 | 1,262,243 | +0.52(+11.13%) |
Dec 11, 2020 | 4.700 | 4.990 | 4.650 | 4.670 | 806,800 | -0.08(-1.68%) |
Dec 10, 2020 | 4.800 | 4.900 | 4.500 | 4.750 | 1,670,252 | -0.06(-1.25%) |
Dec 09, 2020 | 5.230 | 5.630 | 4.770 | 4.810 | 1,738,001 | -0.35(-6.78%) |
Dec 08, 2020 | 5.500 | 5.610 | 5.100 | 5.160 | 1,305,736 | -0.36(-6.52%) |
Dec 07, 2020 | 5.770 | 5.880 | 5.500 | 5.520 | 1,017,708 | -0.25(-4.33%) |
Dec 04, 2020 | 5.430 | 5.850 | 5.410 | 5.770 | 786,000 | +0.31(+5.68%) |
Dec 03, 2020 | 5.430 | 5.490 | 5.050 | 5.460 | 829,610 | +0.02(+0.37%) |
Dec 02, 2020 | 5.500 | 5.680 | 5.380 | 5.440 | 744,913 | -0.08(-1.45%) |
Dec 01, 2020 | 5.500 | 5.600 | 5.320 | 5.520 | 1,009,073 | -0.01(-0.18%) |
Nov 30, 2020 | 5.310 | 5.590 | 4.970 | 5.530 | 1,385,548 | +0.28(+5.33%) |
Nov 27, 2020 | 5.060 | 5.285 | 4.850 | 5.250 | 888,600 | +0.26(+5.21%) |
Nov 25, 2020 | 5.160 | 5.440 | 4.850 | 4.990 | 2,037,200 | -0.19(-3.67%) |
Nov 24, 2020 | 4.830 | 5.240 | 4.680 | 5.180 | 2,558,143 | +0.37(+7.69%) |
Nov 23, 2020 | 4.450 | 4.850 | 4.130 | 4.810 | 3,081,824 | +0.47(+10.83%) |
Nov 20, 2020 | 4.200 | 4.620 | 4.120 | 4.340 | 3,455,800 | +0.08(+1.88%) |
Nov 19, 2020 | 3.960 | 4.300 | 3.810 | 4.260 | 3,677,087 | +0.27(+6.77%) |
Nov 18, 2020 | 4.100 | 4.210 | 3.930 | 3.990 | 3,673,410 | -0.03(-0.75%) |
Nov 17, 2020 | 4.260 | 4.470 | 3.800 | 4.020 | 15,884,487 | -7.92(-66.33%) |
Nov 16, 2020 | 11.90 | 12.30 | 11.55 | 11.94 | 691,111 | +0.29(+2.49%) |
Nov 13, 2020 | 12.63 | 12.70 | 11.58 | 11.65 | 734,100 | -0.78(-6.28%) |
Nov 12, 2020 | 12.00 | 12.81 | 12.00 | 12.43 | 593,741 | +0.46(+3.84%) |
Nov 11, 2020 | 11.84 | 12.23 | 11.40 | 11.97 | 579,149 | +0.29(+2.48%) |
Nov 10, 2020 | 11.39 | 11.85 | 11.25 | 11.68 | 471,747 | +0.25(+2.19%) |
Nov 09, 2020 | 11.76 | 12.25 | 11.16 | 11.43 | 825,235 | +0.04(+0.35%) |
Nov 06, 2020 | 11.00 | 11.81 | 10.71 | 11.39 | 576,600 | +0.37(+3.36%) |
Nov 05, 2020 | 10.76 | 11.12 | 10.56 | 11.02 | 305,941 | +0.45(+4.26%) |
Nov 04, 2020 | 10.77 | 11.00 | 10.27 | 10.57 | 562,995 | -0.20(-1.86%) |
Nov 03, 2020 | 10.63 | 11.04 | 10.33 | 10.77 | 502,888 | +0.15(+1.41%) |