Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.680 | 6.050 | 5.560 | 5.600 | 952,800 | -0.06(-1.06%) |
Jan 28, 2021 | 5.660 | 5.710 | 5.410 | 5.660 | 542,691 | +0.00(+0.00%) |
Jan 27, 2021 | 5.780 | 5.850 | 5.300 | 5.660 | 1,148,093 | -0.29(-4.87%) |
Jan 26, 2021 | 5.690 | 6.100 | 5.665 | 5.950 | 1,404,052 | +0.35(+6.25%) |
Jan 25, 2021 | 5.590 | 5.780 | 5.100 | 5.600 | 1,652,477 | -0.14(-2.44%) |
Jan 22, 2021 | 6.000 | 6.050 | 5.650 | 5.740 | 1,538,900 | -0.37(-6.06%) |
Jan 21, 2021 | 5.580 | 6.250 | 5.460 | 6.110 | 1,238,316 | +0.42(+7.38%) |
Jan 20, 2021 | 5.700 | 6.020 | 5.290 | 5.690 | 1,920,994 | +0.09(+1.61%) |
Jan 19, 2021 | 5.650 | 5.760 | 5.370 | 5.600 | 2,656,909 | +0.44(+8.53%) |
Jan 15, 2021 | 4.920 | 5.260 | 4.780 | 5.160 | 1,509,300 | +0.07(+1.38%) |
Jan 14, 2021 | 4.390 | 5.570 | 4.330 | 5.090 | 4,130,623 | +0.79(+18.37%) |
Jan 13, 2021 | 4.350 | 4.376 | 4.280 | 4.300 | 550,599 | -0.04(-0.92%) |
Jan 12, 2021 | 4.210 | 4.370 | 4.150 | 4.340 | 294,417 | +0.11(+2.60%) |
Jan 11, 2021 | 4.370 | 4.550 | 4.154 | 4.230 | 672,039 | -0.15(-3.42%) |
Jan 08, 2021 | 4.200 | 4.400 | 4.170 | 4.380 | 480,700 | +0.16(+3.79%) |
Jan 07, 2021 | 3.920 | 4.400 | 3.910 | 4.220 | 720,028 | +0.32(+8.21%) |
Jan 06, 2021 | 4.020 | 4.070 | 3.882 | 3.900 | 329,661 | -0.09(-2.26%) |
Jan 05, 2021 | 3.780 | 4.060 | 3.780 | 3.990 | 451,813 | +0.19(+5.00%) |
Jan 04, 2021 | 3.950 | 3.990 | 3.800 | 3.800 | 315,622 | -0.14(-3.55%) |
Dec 31, 2020 | 3.940 | 3.940 | 3.940 | 313,668 | -0.05(-1.25%) | |
Dec 30, 2020 | 4.020 | 4.140 | 3.900 | 3.990 | 313,668 | -0.03(-0.75%) |
Dec 29, 2020 | 4.110 | 4.150 | 3.925 | 4.020 | 338,276 | -0.11(-2.66%) |
Dec 28, 2020 | 4.160 | 4.280 | 4.070 | 4.130 | 389,819 | +0.03(+0.73%) |
Dec 24, 2020 | 4.190 | 4.250 | 4.090 | 4.100 | 256,500 | -0.01(-0.24%) |
Dec 23, 2020 | 4.040 | 4.210 | 4.010 | 4.110 | 335,916 | +0.13(+3.27%) |
Dec 22, 2020 | 4.020 | 4.160 | 3.960 | 3.980 | 438,874 | -0.02(-0.50%) |
Dec 21, 2020 | 4.030 | 4.190 | 3.850 | 4.000 | 552,528 | -0.01(-0.25%) |
Dec 18, 2020 | 3.890 | 4.270 | 3.830 | 4.010 | 1,228,000 | +0.00(+0.00%) |
Dec 17, 2020 | 3.750 | 4.050 | 3.710 | 4.010 | 933,111 | +0.27(+7.22%) |
Dec 16, 2020 | 3.770 | 3.812 | 3.700 | 3.740 | 290,218 | -0.02(-0.53%) |
Dec 15, 2020 | 3.870 | 3.920 | 3.750 | 3.760 | 283,270 | -0.08(-2.08%) |
Dec 14, 2020 | 3.910 | 3.920 | 3.820 | 3.840 | 299,276 | +0.05(+1.32%) |
Dec 11, 2020 | 3.680 | 4.000 | 3.680 | 3.790 | 707,300 | +0.12(+3.13%) |
Dec 10, 2020 | 3.590 | 3.700 | 3.510 | 3.675 | 150,253 | +0.08(+2.37%) |
Dec 09, 2020 | 3.550 | 3.720 | 3.535 | 3.590 | 204,639 | +0.06(+1.70%) |
Dec 08, 2020 | 3.580 | 3.580 | 3.480 | 3.530 | 253,238 | -0.04(-1.12%) |
Dec 07, 2020 | 3.650 | 3.650 | 3.560 | 3.570 | 90,138 | -0.06(-1.65%) |
Dec 04, 2020 | 3.650 | 3.705 | 3.600 | 3.630 | 135,300 | -0.02(-0.55%) |
Dec 03, 2020 | 3.670 | 3.710 | 3.630 | 3.650 | 151,389 | -0.02(-0.54%) |
Dec 02, 2020 | 3.680 | 3.770 | 3.638 | 3.670 | 173,261 | -0.03(-0.81%) |
Dec 01, 2020 | 3.750 | 3.770 | 3.660 | 3.700 | 356,098 | +0.01(+0.27%) |
Nov 30, 2020 | 3.660 | 3.990 | 3.610 | 3.690 | 1,048,751 | -0.01(-0.27%) |
Nov 27, 2020 | 3.770 | 3.823 | 3.616 | 3.700 | 155,300 | -0.08(-2.12%) |
Nov 25, 2020 | 3.760 | 3.820 | 3.716 | 3.780 | 208,900 | +0.01(+0.27%) |
Nov 24, 2020 | 3.780 | 3.850 | 3.660 | 3.770 | 263,894 | +0.03(+0.80%) |
Nov 23, 2020 | 3.740 | 3.820 | 3.620 | 3.740 | 174,310 | +0.04(+1.08%) |
Nov 20, 2020 | 3.650 | 3.720 | 3.500 | 3.700 | 140,800 | +0.02(+0.54%) |
Nov 19, 2020 | 3.770 | 3.770 | 3.550 | 3.680 | 113,946 | -0.03(-0.81%) |
Nov 18, 2020 | 3.790 | 3.790 | 3.700 | 3.710 | 160,603 | -0.08(-2.11%) |
Nov 17, 2020 | 3.820 | 3.830 | 3.760 | 3.790 | 93,500 | -0.04(-1.04%) |
Nov 16, 2020 | 3.560 | 3.900 | 3.560 | 3.830 | 273,350 | +0.33(+9.43%) |
Nov 13, 2020 | 3.640 | 3.720 | 3.480 | 3.500 | 165,000 | -0.13(-3.58%) |
Nov 12, 2020 | 3.590 | 3.640 | 3.510 | 3.630 | 246,660 | +0.03(+0.83%) |
Nov 11, 2020 | 3.680 | 3.700 | 3.540 | 3.600 | 134,594 | -0.04(-1.10%) |
Nov 10, 2020 | 3.650 | 3.700 | 3.550 | 3.640 | 628,040 | +0.05(+1.39%) |
Nov 09, 2020 | 3.780 | 3.880 | 3.520 | 3.590 | 423,924 | +0.00(+0.00%) |
Nov 06, 2020 | 3.650 | 3.710 | 3.400 | 3.590 | 188,300 | -0.05(-1.37%) |
Nov 05, 2020 | 3.450 | 3.690 | 3.450 | 3.640 | 381,568 | +0.28(+8.33%) |
Nov 04, 2020 | 3.280 | 3.370 | 3.250 | 3.360 | 94,020 | +0.08(+2.44%) |
Nov 03, 2020 | 3.260 | 3.360 | 3.220 | 3.280 | 111,776 | +0.07(+2.18%) |