Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.020 | 6.750 | 5.900 | 6.310 | 6,121,300 | +0.41(+6.95%) |
Jan 28, 2021 | 6.220 | 6.570 | 5.860 | 5.900 | 3,330,368 | -0.24(-3.91%) |
Jan 27, 2021 | 6.010 | 6.730 | 5.880 | 6.140 | 5,256,071 | -0.03(-0.49%) |
Jan 26, 2021 | 6.560 | 6.570 | 6.070 | 6.170 | 4,421,432 | -0.38(-5.80%) |
Jan 25, 2021 | 5.220 | 6.570 | 5.220 | 6.550 | 12,048,249 | +1.33(+25.48%) |
Jan 22, 2021 | 5.000 | 5.260 | 4.989 | 5.220 | 3,023,700 | +0.18(+3.57%) |
Jan 21, 2021 | 5.080 | 5.130 | 4.930 | 5.040 | 2,051,078 | -0.08(-1.56%) |
Jan 20, 2021 | 5.150 | 5.210 | 4.990 | 5.120 | 1,690,185 | +0.02(+0.39%) |
Jan 19, 2021 | 5.150 | 5.320 | 5.070 | 5.100 | 2,581,391 | -0.03(-0.58%) |
Jan 15, 2021 | 5.150 | 5.530 | 5.120 | 5.130 | 3,677,200 | -0.01(-0.19%) |
Jan 14, 2021 | 5.080 | 5.260 | 5.010 | 5.140 | 2,418,084 | +0.05(+0.98%) |
Jan 13, 2021 | 5.170 | 5.220 | 5.010 | 5.090 | 1,899,592 | -0.06(-1.17%) |
Jan 12, 2021 | 4.910 | 5.170 | 4.910 | 5.150 | 2,149,097 | +0.23(+4.67%) |
Jan 11, 2021 | 4.920 | 5.080 | 4.780 | 4.920 | 1,760,526 | -0.07(-1.40%) |
Jan 08, 2021 | 4.880 | 5.030 | 4.790 | 4.990 | 2,390,000 | +0.09(+1.84%) |
Jan 07, 2021 | 4.630 | 4.950 | 4.610 | 4.900 | 3,045,127 | +0.30(+6.52%) |
Jan 06, 2021 | 4.560 | 4.770 | 4.510 | 4.600 | 2,147,077 | +0.03(+0.66%) |
Jan 05, 2021 | 4.580 | 4.640 | 4.470 | 4.570 | 1,926,645 | -0.05(-1.08%) |
Jan 04, 2021 | 4.510 | 4.690 | 4.360 | 4.620 | 2,751,659 | +0.17(+3.82%) |
Dec 31, 2020 | 4.450 | 4.450 | 4.450 | 2,412,013 | -0.45(-9.18%) | |
Dec 30, 2020 | 4.730 | 4.950 | 4.720 | 4.900 | 2,412,013 | +0.20(+4.26%) |
Dec 29, 2020 | 4.960 | 5.030 | 4.660 | 4.700 | 3,358,023 | -0.20(-4.08%) |
Dec 28, 2020 | 5.310 | 5.420 | 4.890 | 4.900 | 3,522,089 | -0.38(-7.20%) |
Dec 24, 2020 | 5.560 | 5.600 | 5.230 | 5.280 | 2,137,100 | -0.32(-5.71%) |
Dec 23, 2020 | 5.120 | 5.630 | 4.980 | 5.600 | 4,449,823 | +0.49(+9.59%) |
Dec 22, 2020 | 5.250 | 5.260 | 4.910 | 5.110 | 2,785,309 | -0.12(-2.29%) |
Dec 21, 2020 | 4.960 | 5.270 | 4.940 | 5.230 | 3,074,293 | +0.17(+3.36%) |
Dec 18, 2020 | 4.980 | 5.140 | 4.820 | 5.060 | 7,324,300 | +0.13(+2.64%) |
Dec 17, 2020 | 4.640 | 4.950 | 4.620 | 4.930 | 2,207,337 | +0.30(+6.48%) |
Dec 16, 2020 | 4.890 | 4.930 | 4.610 | 4.630 | 3,057,803 | -0.27(-5.51%) |
Dec 15, 2020 | 5.210 | 5.210 | 4.860 | 4.900 | 3,192,706 | -0.27(-5.22%) |
Dec 14, 2020 | 5.080 | 5.300 | 4.930 | 5.170 | 4,160,129 | +0.21(+4.23%) |
Dec 11, 2020 | 4.710 | 4.990 | 4.710 | 4.960 | 3,372,100 | +0.39(+8.53%) |
Dec 10, 2020 | 4.520 | 4.670 | 4.450 | 4.570 | 2,703,719 | -0.07(-1.51%) |
Dec 09, 2020 | 4.930 | 4.970 | 4.500 | 4.640 | 2,812,647 | -0.24(-4.92%) |
Dec 08, 2020 | 4.760 | 4.890 | 4.650 | 4.880 | 2,174,843 | +0.13(+2.74%) |
Dec 07, 2020 | 5.100 | 5.100 | 4.700 | 4.750 | 3,373,995 | -0.41(-7.95%) |
Dec 04, 2020 | 5.400 | 5.420 | 4.930 | 5.160 | 3,903,000 | -0.01(-0.19%) |
Dec 03, 2020 | 5.270 | 5.330 | 5.140 | 5.170 | 1,723,646 | -0.08(-1.52%) |
Dec 02, 2020 | 5.180 | 5.280 | 5.010 | 5.250 | 2,163,321 | -0.01(-0.19%) |
Dec 01, 2020 | 5.250 | 5.850 | 5.230 | 5.260 | 6,105,068 | +0.18(+3.54%) |
Nov 30, 2020 | 4.800 | 5.100 | 4.790 | 5.080 | 4,216,205 | +0.29(+6.05%) |
Nov 27, 2020 | 4.300 | 4.800 | 4.290 | 4.790 | 3,434,000 | +0.54(+12.71%) |
Nov 25, 2020 | 4.190 | 4.330 | 4.120 | 4.250 | 1,717,000 | +0.10(+2.41%) |
Nov 24, 2020 | 4.200 | 4.280 | 4.060 | 4.150 | 1,998,895 | -0.05(-1.19%) |
Nov 23, 2020 | 4.420 | 4.450 | 4.140 | 4.200 | 2,975,588 | -0.22(-4.98%) |
Nov 20, 2020 | 4.420 | 4.490 | 4.300 | 4.420 | 1,858,500 | -0.03(-0.67%) |
Nov 19, 2020 | 4.380 | 4.580 | 4.370 | 4.450 | 1,334,666 | +0.07(+1.60%) |
Nov 18, 2020 | 4.620 | 4.620 | 4.350 | 4.380 | 2,589,822 | -0.23(-4.99%) |
Nov 17, 2020 | 4.350 | 4.670 | 4.150 | 4.610 | 3,572,829 | +0.20(+4.54%) |
Nov 16, 2020 | 4.190 | 4.470 | 4.110 | 4.410 | 3,639,772 | +0.25(+6.01%) |
Nov 13, 2020 | 4.100 | 4.240 | 4.045 | 4.160 | 2,129,800 | +0.12(+2.97%) |
Nov 12, 2020 | 4.340 | 4.350 | 3.980 | 4.040 | 3,791,277 | -0.39(-8.80%) |
Nov 11, 2020 | 4.090 | 4.440 | 4.040 | 4.430 | 2,844,139 | +0.27(+6.49%) |
Nov 10, 2020 | 4.020 | 4.220 | 3.790 | 4.160 | 4,087,801 | +0.28(+7.22%) |
Nov 09, 2020 | 4.300 | 4.370 | 3.850 | 3.880 | 3,435,216 | -0.27(-6.51%) |
Nov 06, 2020 | 4.400 | 4.510 | 4.070 | 4.150 | 4,057,700 | +0.02(+0.48%) |
Nov 05, 2020 | 4.320 | 4.320 | 4.010 | 4.130 | 3,026,664 | +0.00(+0.00%) |
Nov 04, 2020 | 3.980 | 4.360 | 3.980 | 4.130 | 3,606,586 | +0.13(+3.25%) |
Nov 03, 2020 | 3.790 | 4.020 | 3.690 | 4.000 | 2,433,894 | +0.24(+6.38%) |