Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.370 | 5.560 | 5.150 | 5.240 | 150,700 | -0.09(-1.69%) |
Jan 28, 2021 | 5.620 | 5.880 | 5.310 | 5.330 | 236,204 | -0.23(-4.14%) |
Jan 27, 2021 | 5.560 | 5.730 | 5.500 | 5.560 | 174,315 | -0.18(-3.14%) |
Jan 26, 2021 | 5.800 | 5.800 | 5.605 | 5.740 | 368,052 | -0.03(-0.52%) |
Jan 25, 2021 | 5.790 | 5.870 | 5.660 | 5.770 | 175,969 | +0.00(+0.00%) |
Jan 22, 2021 | 5.710 | 5.780 | 5.590 | 5.770 | 139,600 | +0.02(+0.35%) |
Jan 21, 2021 | 5.760 | 5.830 | 5.720 | 5.750 | 142,721 | -0.01(-0.17%) |
Jan 20, 2021 | 5.700 | 5.950 | 5.650 | 5.760 | 249,546 | +0.10(+1.77%) |
Jan 19, 2021 | 5.750 | 5.750 | 5.630 | 5.660 | 174,642 | +0.01(+0.18%) |
Jan 15, 2021 | 5.510 | 5.690 | 5.430 | 5.650 | 246,100 | +0.04(+0.71%) |
Jan 14, 2021 | 5.650 | 5.780 | 5.570 | 5.610 | 188,349 | +0.01(+0.18%) |
Jan 13, 2021 | 5.530 | 6.140 | 5.460 | 5.600 | 698,543 | +0.48(+9.37%) |
Jan 12, 2021 | 4.770 | 5.140 | 4.750 | 5.120 | 370,678 | +0.42(+8.94%) |
Jan 11, 2021 | 4.770 | 4.862 | 4.680 | 4.700 | 129,549 | -0.16(-3.29%) |
Jan 08, 2021 | 5.080 | 5.120 | 4.760 | 4.860 | 196,300 | -0.18(-3.57%) |
Jan 07, 2021 | 5.100 | 5.115 | 4.925 | 5.040 | 186,012 | +0.00(+0.00%) |
Jan 06, 2021 | 4.860 | 5.100 | 4.810 | 5.040 | 290,875 | +0.27(+5.66%) |
Jan 05, 2021 | 4.530 | 4.830 | 4.370 | 4.770 | 237,959 | +0.24(+5.30%) |
Jan 04, 2021 | 4.730 | 4.800 | 4.320 | 4.530 | 172,753 | -0.14(-3.00%) |
Dec 31, 2020 | 4.670 | 4.670 | 4.670 | 172,084 | +0.23(+5.18%) | |
Dec 30, 2020 | 4.290 | 4.550 | 4.251 | 4.440 | 172,084 | +0.16(+3.74%) |
Dec 29, 2020 | 4.180 | 4.330 | 4.160 | 4.280 | 163,500 | +0.12(+2.88%) |
Dec 28, 2020 | 4.170 | 4.210 | 4.110 | 4.160 | 182,356 | +0.03(+0.73%) |
Dec 24, 2020 | 4.180 | 4.180 | 4.100 | 4.130 | 48,000 | -0.02(-0.48%) |
Dec 23, 2020 | 4.000 | 4.170 | 4.000 | 4.150 | 92,162 | +0.15(+3.75%) |
Dec 22, 2020 | 4.050 | 4.050 | 3.930 | 4.000 | 95,850 | -0.07(-1.72%) |
Dec 21, 2020 | 3.980 | 4.070 | 3.850 | 4.070 | 90,507 | +0.05(+1.24%) |
Dec 18, 2020 | 4.100 | 4.130 | 4.000 | 4.020 | 138,200 | -0.08(-1.95%) |
Dec 17, 2020 | 4.100 | 4.100 | 4.000 | 4.100 | 112,421 | +0.03(+0.74%) |
Dec 16, 2020 | 3.960 | 4.180 | 3.870 | 4.070 | 120,765 | +0.21(+5.44%) |
Dec 15, 2020 | 3.910 | 3.940 | 3.770 | 3.860 | 330,330 | +0.17(+4.61%) |
Dec 14, 2020 | 4.100 | 4.230 | 3.670 | 3.690 | 265,050 | -0.31(-7.75%) |
Dec 11, 2020 | 4.320 | 4.320 | 3.960 | 4.000 | 138,000 | -0.26(-6.10%) |
Dec 10, 2020 | 4.310 | 4.340 | 4.240 | 4.260 | 67,242 | -0.05(-1.16%) |
Dec 09, 2020 | 4.370 | 4.370 | 4.270 | 4.310 | 72,573 | -0.04(-0.92%) |
Dec 08, 2020 | 4.300 | 4.410 | 4.250 | 4.350 | 120,395 | +0.03(+0.69%) |
Dec 07, 2020 | 4.460 | 4.468 | 4.300 | 4.320 | 100,433 | -0.13(-2.92%) |
Dec 04, 2020 | 4.460 | 4.530 | 4.400 | 4.450 | 149,500 | +0.03(+0.68%) |
Dec 03, 2020 | 4.500 | 4.530 | 4.380 | 4.420 | 93,332 | -0.07(-1.56%) |
Dec 02, 2020 | 4.490 | 4.570 | 4.400 | 4.490 | 79,719 | -0.01(-0.22%) |
Dec 01, 2020 | 4.550 | 4.580 | 4.430 | 4.500 | 81,566 | +0.05(+1.12%) |
Nov 30, 2020 | 4.650 | 4.720 | 4.430 | 4.450 | 218,875 | -0.15(-3.26%) |
Nov 27, 2020 | 4.690 | 4.730 | 4.420 | 4.600 | 80,300 | -0.05(-1.08%) |
Nov 25, 2020 | 4.750 | 4.750 | 4.560 | 4.650 | 90,400 | -0.07(-1.48%) |
Nov 24, 2020 | 4.600 | 4.750 | 4.520 | 4.720 | 191,393 | +0.26(+5.83%) |
Nov 23, 2020 | 4.470 | 4.550 | 4.260 | 4.460 | 164,548 | +0.11(+2.53%) |
Nov 20, 2020 | 4.550 | 4.596 | 4.310 | 4.350 | 134,500 | -0.20(-4.40%) |
Nov 19, 2020 | 4.460 | 4.560 | 4.360 | 4.550 | 116,978 | +0.09(+2.02%) |
Nov 18, 2020 | 4.560 | 4.600 | 4.420 | 4.460 | 127,079 | -0.05(-1.11%) |
Nov 17, 2020 | 4.480 | 4.610 | 4.430 | 4.510 | 82,022 | +0.00(+0.00%) |
Nov 16, 2020 | 4.350 | 4.600 | 4.350 | 4.510 | 142,791 | +0.23(+5.37%) |
Nov 13, 2020 | 4.140 | 4.330 | 4.090 | 4.280 | 134,200 | +0.21(+5.16%) |
Nov 12, 2020 | 4.180 | 4.240 | 3.950 | 4.070 | 103,185 | -0.16(-3.78%) |
Nov 11, 2020 | 4.590 | 4.590 | 4.180 | 4.230 | 67,310 | -0.08(-1.86%) |
Nov 10, 2020 | 4.250 | 4.440 | 4.200 | 4.310 | 71,782 | +0.05(+1.17%) |
Nov 09, 2020 | 4.170 | 4.380 | 4.140 | 4.260 | 128,209 | +0.54(+14.52%) |
Nov 06, 2020 | 4.170 | 4.174 | 3.700 | 3.720 | 105,500 | -0.41(-9.93%) |
Nov 05, 2020 | 4.070 | 4.230 | 3.910 | 4.130 | 81,262 | +0.24(+6.17%) |
Nov 04, 2020 | 4.060 | 4.080 | 3.810 | 3.890 | 47,108 | -0.20(-4.89%) |
Nov 03, 2020 | 3.910 | 4.110 | 3.885 | 4.090 | 108,298 | +0.30(+7.92%) |