Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.100 | 6.747 | 5.840 | 6.070 | 73,000 | -0.24(-3.80%) |
Jan 28, 2021 | 5.770 | 6.650 | 5.680 | 6.310 | 100,569 | +0.55(+9.55%) |
Jan 27, 2021 | 5.785 | 5.840 | 5.649 | 5.760 | 5,592 | +0.09(+1.59%) |
Jan 26, 2021 | 5.820 | 5.950 | 5.580 | 5.670 | 16,641 | -0.14(-2.41%) |
Jan 25, 2021 | 5.840 | 5.900 | 5.570 | 5.810 | 18,462 | +0.19(+3.38%) |
Jan 22, 2021 | 5.610 | 5.820 | 5.550 | 5.620 | 19,100 | -0.24(-4.09%) |
Jan 21, 2021 | 6.150 | 6.150 | 5.380 | 5.860 | 57,939 | -0.44(-6.98%) |
Jan 20, 2021 | 6.060 | 6.682 | 6.060 | 6.300 | 28,016 | +0.23(+3.79%) |
Jan 19, 2021 | 6.070 | 6.150 | 6.060 | 6.070 | 19,034 | -0.15(-2.47%) |
Jan 15, 2021 | 6.320 | 6.500 | 6.060 | 6.224 | 42,300 | -0.09(-1.37%) |
Jan 14, 2021 | 6.480 | 6.700 | 6.110 | 6.310 | 27,016 | -0.15(-2.32%) |
Jan 13, 2021 | 5.400 | 6.980 | 5.300 | 6.460 | 123,438 | +0.95(+17.24%) |
Jan 12, 2021 | 5.310 | 5.650 | 5.230 | 5.510 | 37,863 | +0.12(+2.23%) |
Jan 11, 2021 | 5.510 | 5.810 | 5.230 | 5.390 | 47,628 | -0.12(-2.18%) |
Jan 08, 2021 | 5.450 | 5.730 | 5.410 | 5.510 | 24,500 | -0.02(-0.36%) |
Jan 07, 2021 | 5.610 | 5.895 | 5.410 | 5.530 | 37,461 | +0.10(+1.84%) |
Jan 06, 2021 | 5.360 | 5.930 | 5.350 | 5.430 | 101,429 | +0.08(+1.50%) |
Jan 05, 2021 | 5.850 | 5.850 | 5.200 | 5.350 | 85,130 | -0.55(-9.32%) |
Jan 04, 2021 | 7.140 | 8.000 | 5.700 | 5.900 | 343,988 | -1.79(-23.28%) |
Dec 31, 2020 | 7.690 | 7.690 | 7.690 | 4,013 | +3.19(+70.89%) | |
Dec 30, 2020 | 4.480 | 4.590 | 4.480 | 4.500 | 4,013 | -0.05(-1.10%) |
Dec 29, 2020 | 4.592 | 4.592 | 4.550 | 4.550 | 1,993 | +0.10(+2.25%) |
Dec 28, 2020 | 4.390 | 4.570 | 4.280 | 4.450 | 1,906 | +0.25(+5.95%) |
Dec 24, 2020 | 4.340 | 4.593 | 4.200 | 4.200 | 6,400 | -0.30(-6.67%) |
Dec 23, 2020 | 4.676 | 4.676 | 4.450 | 4.500 | 1,340 | +0.11(+2.51%) |
Dec 22, 2020 | 4.470 | 4.470 | 4.375 | 4.390 | 1,192 | -0.11(-2.44%) |
Dec 21, 2020 | 4.410 | 4.520 | 4.260 | 4.500 | 6,514 | -0.13(-2.91%) |
Dec 18, 2020 | 4.770 | 4.860 | 4.440 | 4.635 | 11,000 | -0.17(-3.44%) |
Dec 17, 2020 | 4.400 | 5.279 | 4.373 | 4.800 | 118,141 | +0.41(+9.34%) |
Dec 16, 2020 | 4.370 | 4.390 | 4.330 | 4.390 | 5,285 | +0.02(+0.41%) |
Dec 15, 2020 | 4.182 | 4.390 | 4.166 | 4.372 | 6,174 | -0.03(-0.63%) |
Dec 14, 2020 | 4.280 | 4.400 | 4.270 | 4.400 | 1,722 | +0.00(+0.00%) |
Dec 11, 2020 | 4.325 | 4.400 | 4.325 | 4.400 | 500 | +0.04(+0.92%) |
Dec 10, 2020 | 4.350 | 4.400 | 4.350 | 4.360 | 1,349 | -0.02(-0.57%) |
Dec 09, 2020 | 4.400 | 4.400 | 4.350 | 4.385 | 8,875 | +0.03(+0.80%) |
Dec 08, 2020 | 4.322 | 4.400 | 4.160 | 4.350 | 1,173 | +0.06(+1.52%) |
Dec 07, 2020 | 4.143 | 4.371 | 4.143 | 4.285 | 4,476 | -0.12(-2.83%) |
Dec 04, 2020 | 4.400 | 4.410 | 4.345 | 4.410 | 2,800 | +0.02(+0.34%) |
Dec 03, 2020 | 4.395 | 4.395 | 4.395 | 217 | +0.00(+0.00%) | |
Dec 02, 2020 | 4.369 | 4.395 | 4.369 | 4.395 | 616 | -0.01(-0.11%) |
Dec 01, 2020 | 4.300 | 4.400 | 4.300 | 4.400 | 7,321 | +0.03(+0.69%) |
Nov 30, 2020 | 4.370 | 4.370 | 4.070 | 4.370 | 11,601 | +0.16(+3.76%) |
Nov 27, 2020 | 4.259 | 4.277 | 4.200 | 4.212 | 3,200 | -0.16(-3.62%) |
Nov 25, 2020 | 4.400 | 4.400 | 4.350 | 4.370 | 3,200 | -0.05(-1.13%) |
Nov 24, 2020 | 4.324 | 4.440 | 4.324 | 4.420 | 1,973 | +0.01(+0.23%) |
Nov 23, 2020 | 4.260 | 4.450 | 4.075 | 4.410 | 3,782 | +0.01(+0.23%) |
Nov 20, 2020 | 4.100 | 4.400 | 4.100 | 4.400 | 2,200 | +0.10(+2.33%) |
Nov 19, 2020 | 4.150 | 4.300 | 4.150 | 4.300 | 1,545 | +0.07(+1.65%) |
Nov 18, 2020 | 4.200 | 4.241 | 4.200 | 4.230 | 1,419 | -0.00(-0.09%) |
Nov 17, 2020 | 4.180 | 4.234 | 4.070 | 4.234 | 1,082 | -0.01(-0.14%) |
Nov 16, 2020 | 4.240 | 4.350 | 4.000 | 4.240 | 6,934 | +0.00(+0.00%) |
Nov 13, 2020 | 4.240 | 4.240 | 4.240 | 4.240 | 300 | +0.08(+1.92%) |
Nov 12, 2020 | 4.260 | 4.290 | 4.150 | 4.160 | 4,967 | -0.13(-3.03%) |
Nov 11, 2020 | 4.300 | 4.300 | 4.160 | 4.290 | 463 | -0.03(-0.69%) |
Nov 10, 2020 | 4.280 | 4.320 | 4.240 | 4.320 | 1,427 | -0.01(-0.23%) |
Nov 09, 2020 | 4.330 | 4.370 | 4.130 | 4.330 | 5,324 | +0.08(+1.88%) |
Nov 06, 2020 | 4.130 | 4.250 | 4.130 | 4.250 | 500 | +0.21(+5.20%) |
Nov 05, 2020 | 3.890 | 4.080 | 3.810 | 4.040 | 7,138 | +0.13(+3.32%) |
Nov 04, 2020 | 4.415 | 4.415 | 3.650 | 3.910 | 17,752 | -0.53(-11.94%) |
Nov 03, 2020 | 4.420 | 4.450 | 4.350 | 4.440 | 1,334 | -0.03(-0.67%) |