Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.580 | 5.610 | 5.420 | 5.460 | 218,300 | -0.14(-2.50%) |
Jan 28, 2021 | 5.580 | 5.730 | 5.510 | 5.600 | 137,074 | +0.03(+0.54%) |
Jan 27, 2021 | 5.450 | 5.750 | 5.410 | 5.570 | 140,747 | -0.05(-0.89%) |
Jan 26, 2021 | 5.760 | 5.790 | 5.610 | 5.620 | 92,466 | -0.12(-2.09%) |
Jan 25, 2021 | 5.950 | 5.957 | 5.580 | 5.740 | 131,647 | -0.17(-2.88%) |
Jan 22, 2021 | 5.520 | 5.950 | 5.500 | 5.910 | 256,500 | +0.42(+7.65%) |
Jan 21, 2021 | 5.410 | 5.570 | 5.300 | 5.490 | 180,820 | +0.07(+1.29%) |
Jan 20, 2021 | 5.360 | 5.500 | 5.200 | 5.420 | 286,455 | +0.12(+2.26%) |
Jan 19, 2021 | 5.250 | 5.350 | 5.150 | 5.300 | 282,085 | +0.14(+2.71%) |
Jan 15, 2021 | 5.220 | 5.220 | 5.020 | 5.160 | 243,400 | -0.03(-0.58%) |
Jan 14, 2021 | 5.030 | 5.250 | 4.960 | 5.190 | 477,024 | +0.19(+3.80%) |
Jan 13, 2021 | 4.600 | 5.130 | 4.580 | 5.000 | 644,597 | +0.45(+9.89%) |
Jan 12, 2021 | 4.190 | 4.560 | 4.190 | 4.550 | 482,650 | +0.38(+9.11%) |
Jan 11, 2021 | 4.350 | 4.430 | 4.160 | 4.170 | 237,371 | -0.23(-5.23%) |
Jan 08, 2021 | 4.500 | 4.540 | 4.330 | 4.400 | 152,200 | +0.00(+0.00%) |
Jan 07, 2021 | 4.500 | 4.550 | 4.342 | 4.400 | 365,678 | +0.00(+0.00%) |
Jan 06, 2021 | 4.180 | 4.600 | 4.125 | 4.400 | 381,096 | +0.37(+9.18%) |
Jan 05, 2021 | 4.000 | 4.200 | 3.920 | 4.030 | 341,373 | +0.18(+4.68%) |
Jan 04, 2021 | 3.890 | 3.940 | 3.754 | 3.850 | 157,776 | +0.02(+0.52%) |
Dec 31, 2020 | 3.830 | 3.830 | 3.830 | 195,403 | -0.06(-1.54%) | |
Dec 30, 2020 | 3.710 | 3.960 | 3.710 | 3.890 | 195,403 | +0.14(+3.73%) |
Dec 29, 2020 | 3.710 | 3.900 | 3.690 | 3.750 | 227,470 | +0.08(+2.18%) |
Dec 28, 2020 | 3.650 | 3.720 | 3.600 | 3.670 | 191,091 | +0.07(+1.94%) |
Dec 24, 2020 | 3.560 | 3.710 | 3.560 | 3.600 | 70,000 | +0.07(+1.98%) |
Dec 23, 2020 | 3.670 | 3.670 | 3.500 | 3.530 | 167,086 | -0.01(-0.28%) |
Dec 22, 2020 | 3.820 | 3.850 | 3.493 | 3.540 | 230,712 | -0.22(-5.85%) |
Dec 21, 2020 | 3.600 | 3.790 | 3.440 | 3.760 | 293,432 | +0.13(+3.58%) |
Dec 18, 2020 | 3.790 | 3.865 | 3.400 | 3.630 | 412,400 | -0.11(-2.94%) |
Dec 17, 2020 | 3.700 | 3.800 | 3.660 | 3.740 | 60,303 | +0.03(+0.81%) |
Dec 16, 2020 | 3.590 | 3.740 | 3.550 | 3.710 | 80,772 | +0.15(+4.21%) |
Dec 15, 2020 | 3.570 | 3.650 | 3.530 | 3.560 | 111,440 | +0.06(+1.71%) |
Dec 14, 2020 | 3.590 | 3.590 | 3.390 | 3.500 | 174,850 | +0.11(+3.24%) |
Dec 11, 2020 | 3.390 | 3.420 | 3.350 | 3.390 | 29,200 | -0.03(-0.88%) |
Dec 10, 2020 | 3.350 | 3.430 | 3.335 | 3.420 | 46,569 | +0.06(+1.79%) |
Dec 09, 2020 | 3.260 | 3.450 | 3.260 | 3.360 | 77,917 | +0.06(+1.82%) |
Dec 08, 2020 | 3.390 | 3.500 | 3.290 | 3.300 | 162,041 | -0.11(-3.23%) |
Dec 07, 2020 | 3.520 | 3.550 | 3.293 | 3.410 | 210,820 | -0.08(-2.29%) |
Dec 04, 2020 | 3.390 | 3.582 | 3.390 | 3.490 | 103,800 | +0.09(+2.65%) |
Dec 03, 2020 | 3.860 | 3.860 | 3.380 | 3.400 | 196,195 | -0.20(-5.42%) |
Dec 02, 2020 | 3.750 | 4.050 | 3.425 | 3.595 | 192,457 | -0.15(-4.13%) |
Dec 01, 2020 | 3.980 | 3.980 | 3.530 | 3.750 | 131,844 | -0.15(-3.85%) |
Nov 30, 2020 | 3.460 | 4.100 | 3.460 | 3.900 | 302,330 | +0.40(+11.43%) |
Nov 27, 2020 | 3.600 | 3.600 | 3.497 | 3.500 | 31,200 | -0.10(-2.78%) |
Nov 25, 2020 | 3.550 | 3.610 | 3.412 | 3.600 | 60,100 | +0.06(+1.69%) |
Nov 24, 2020 | 3.590 | 3.590 | 3.400 | 3.540 | 82,444 | +0.05(+1.43%) |
Nov 23, 2020 | 3.580 | 3.580 | 3.410 | 3.490 | 47,924 | -0.01(-0.29%) |
Nov 20, 2020 | 3.470 | 3.579 | 3.440 | 3.500 | 71,300 | -0.11(-3.05%) |
Nov 19, 2020 | 3.600 | 3.630 | 3.530 | 3.610 | 34,004 | +0.01(+0.28%) |
Nov 18, 2020 | 3.800 | 3.800 | 3.590 | 3.600 | 30,545 | -0.11(-2.96%) |
Nov 17, 2020 | 3.750 | 3.800 | 3.578 | 3.710 | 42,704 | -0.03(-0.80%) |
Nov 16, 2020 | 3.570 | 3.760 | 3.570 | 3.740 | 52,657 | +0.17(+4.76%) |
Nov 13, 2020 | 3.500 | 3.600 | 3.470 | 3.570 | 32,000 | +0.10(+2.88%) |
Nov 12, 2020 | 3.610 | 3.610 | 3.430 | 3.470 | 34,826 | -0.18(-4.93%) |
Nov 11, 2020 | 3.480 | 3.660 | 3.410 | 3.650 | 40,020 | +0.17(+4.89%) |
Nov 10, 2020 | 3.440 | 3.820 | 3.390 | 3.480 | 117,140 | -0.03(-0.85%) |
Nov 09, 2020 | 3.720 | 3.900 | 3.420 | 3.510 | 120,406 | +0.11(+3.24%) |
Nov 06, 2020 | 3.410 | 3.480 | 3.340 | 3.400 | 26,400 | -0.01(-0.29%) |
Nov 05, 2020 | 3.500 | 3.700 | 3.300 | 3.410 | 64,548 | -0.13(-3.67%) |
Nov 04, 2020 | 3.550 | 3.580 | 3.500 | 3.540 | 13,559 | -0.03(-0.84%) |
Nov 03, 2020 | 3.500 | 3.600 | 3.470 | 3.570 | 54,149 | +0.16(+4.69%) |