Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.300 | 5.459 | 5.080 | 5.200 | 828,100 | -0.11(-2.07%) |
Jan 28, 2021 | 5.350 | 5.400 | 5.210 | 5.310 | 1,034,185 | +0.00(+0.00%) |
Jan 27, 2021 | 5.250 | 5.540 | 5.130 | 5.310 | 1,004,731 | +0.00(+0.00%) |
Jan 26, 2021 | 5.670 | 5.680 | 5.300 | 5.310 | 1,153,133 | -0.28(-5.01%) |
Jan 25, 2021 | 5.450 | 5.645 | 5.250 | 5.590 | 914,763 | +0.14(+2.57%) |
Jan 22, 2021 | 5.300 | 5.455 | 5.160 | 5.450 | 554,400 | +0.11(+1.96%) |
Jan 21, 2021 | 5.410 | 5.820 | 5.320 | 5.345 | 1,413,022 | -0.04(-0.83%) |
Jan 20, 2021 | 5.400 | 5.410 | 4.925 | 5.390 | 1,539,237 | -0.02(-0.37%) |
Jan 19, 2021 | 5.280 | 5.460 | 5.190 | 5.410 | 1,034,506 | +0.22(+4.24%) |
Jan 15, 2021 | 5.140 | 5.360 | 4.920 | 5.190 | 1,400,300 | +0.14(+2.77%) |
Jan 14, 2021 | 4.720 | 5.230 | 4.700 | 5.050 | 1,959,229 | +0.39(+8.37%) |
Jan 13, 2021 | 4.840 | 4.840 | 4.610 | 4.660 | 1,112,527 | -0.17(-3.52%) |
Jan 12, 2021 | 4.630 | 4.840 | 4.590 | 4.830 | 460,407 | +0.24(+5.23%) |
Jan 11, 2021 | 4.570 | 4.690 | 4.500 | 4.590 | 775,845 | -0.08(-1.71%) |
Jan 08, 2021 | 5.000 | 5.045 | 4.645 | 4.670 | 2,697,800 | -0.24(-4.89%) |
Jan 07, 2021 | 4.750 | 4.970 | 4.670 | 4.910 | 700,548 | +0.24(+5.14%) |
Jan 06, 2021 | 4.660 | 4.750 | 4.550 | 4.670 | 947,362 | +0.08(+1.74%) |
Jan 05, 2021 | 4.350 | 4.610 | 4.320 | 4.590 | 846,161 | +0.19(+4.32%) |
Jan 04, 2021 | 4.440 | 4.530 | 4.225 | 4.400 | 1,000,437 | -0.03(-0.68%) |
Dec 31, 2020 | 4.430 | 4.430 | 4.430 | 952,624 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.600 | 4.620 | 4.350 | 4.430 | 952,624 | -0.13(-2.85%) |
Dec 29, 2020 | 4.700 | 4.730 | 4.480 | 4.560 | 708,881 | -0.08(-1.72%) |
Dec 28, 2020 | 4.700 | 4.800 | 4.560 | 4.640 | 654,622 | -0.02(-0.43%) |
Dec 24, 2020 | 4.710 | 4.710 | 4.545 | 4.660 | 346,100 | -0.03(-0.64%) |
Dec 23, 2020 | 4.690 | 4.741 | 4.550 | 4.690 | 778,861 | +0.07(+1.52%) |
Dec 22, 2020 | 4.860 | 4.870 | 4.530 | 4.620 | 1,079,723 | -0.25(-5.13%) |
Dec 21, 2020 | 4.690 | 4.960 | 4.690 | 4.870 | 804,908 | +0.06(+1.25%) |
Dec 18, 2020 | 4.820 | 4.895 | 4.740 | 4.810 | 759,700 | +0.03(+0.63%) |
Dec 17, 2020 | 4.920 | 4.940 | 4.650 | 4.780 | 1,180,541 | -0.07(-1.44%) |
Dec 16, 2020 | 4.790 | 4.985 | 4.660 | 4.850 | 1,264,786 | +0.21(+4.41%) |
Dec 15, 2020 | 4.820 | 4.880 | 4.620 | 4.645 | 1,063,186 | -0.11(-2.21%) |
Dec 14, 2020 | 5.300 | 5.405 | 4.730 | 4.750 | 1,970,956 | -0.49(-9.35%) |
Dec 11, 2020 | 5.520 | 5.583 | 5.140 | 5.240 | 1,077,600 | -0.31(-5.59%) |
Dec 10, 2020 | 5.520 | 5.600 | 5.320 | 5.550 | 1,037,975 | +0.01(+0.18%) |
Dec 09, 2020 | 6.250 | 6.290 | 5.500 | 5.540 | 1,833,735 | -0.70(-11.22%) |
Dec 08, 2020 | 6.160 | 6.560 | 6.140 | 6.240 | 1,266,563 | +0.09(+1.46%) |
Dec 07, 2020 | 6.250 | 6.266 | 6.075 | 6.150 | 548,530 | -0.12(-1.91%) |
Dec 04, 2020 | 5.980 | 6.280 | 5.930 | 6.270 | 1,036,100 | +0.36(+6.09%) |
Dec 03, 2020 | 6.180 | 6.310 | 5.830 | 5.910 | 1,250,218 | -0.24(-3.90%) |
Dec 02, 2020 | 6.150 | 6.320 | 5.980 | 6.150 | 1,008,603 | -0.02(-0.32%) |
Dec 01, 2020 | 6.090 | 6.550 | 6.020 | 6.170 | 1,537,285 | +0.16(+2.66%) |
Nov 30, 2020 | 6.200 | 6.350 | 5.860 | 6.010 | 1,350,204 | -0.23(-3.69%) |
Nov 27, 2020 | 6.180 | 6.260 | 6.070 | 6.240 | 828,100 | +0.15(+2.46%) |
Nov 25, 2020 | 5.940 | 6.190 | 5.830 | 6.090 | 1,872,700 | +0.10(+1.67%) |
Nov 24, 2020 | 5.330 | 6.110 | 5.330 | 5.990 | 3,635,477 | +0.72(+13.66%) |
Nov 23, 2020 | 5.070 | 5.300 | 4.870 | 5.270 | 2,052,668 | +0.21(+4.15%) |
Nov 20, 2020 | 5.250 | 5.380 | 4.990 | 5.060 | 1,095,800 | -0.18(-3.44%) |
Nov 19, 2020 | 5.010 | 5.325 | 5.000 | 5.240 | 1,415,523 | +0.11(+2.14%) |
Nov 18, 2020 | 5.090 | 5.560 | 5.000 | 5.130 | 2,179,706 | +0.16(+3.22%) |
Nov 17, 2020 | 4.670 | 5.050 | 4.560 | 4.970 | 1,468,128 | +0.31(+6.65%) |
Nov 16, 2020 | 4.400 | 4.760 | 4.370 | 4.660 | 1,261,370 | +0.42(+9.91%) |
Nov 13, 2020 | 4.140 | 4.285 | 4.110 | 4.240 | 848,300 | +0.16(+3.92%) |
Nov 12, 2020 | 4.080 | 4.220 | 4.009 | 4.080 | 551,780 | -0.03(-0.73%) |
Nov 11, 2020 | 4.220 | 4.230 | 3.995 | 4.110 | 881,302 | -0.06(-1.44%) |
Nov 10, 2020 | 4.150 | 4.230 | 4.030 | 4.170 | 429,801 | +0.07(+1.71%) |
Nov 09, 2020 | 4.330 | 4.348 | 4.050 | 4.100 | 761,981 | -0.01(-0.24%) |
Nov 06, 2020 | 4.190 | 4.225 | 4.052 | 4.110 | 501,200 | -0.09(-2.14%) |
Nov 05, 2020 | 3.900 | 4.235 | 3.860 | 4.200 | 1,163,268 | +0.39(+10.24%) |
Nov 04, 2020 | 3.900 | 3.965 | 3.800 | 3.810 | 833,517 | -0.08(-2.06%) |
Nov 03, 2020 | 4.050 | 4.290 | 3.760 | 3.890 | 2,130,171 | -0.31(-7.38%) |