Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.320 | 5.360 | 5.270 | 5.290 | 594,431 | -0.07(-1.31%) |
Jan 28, 2021 | 5.400 | 5.440 | 5.330 | 5.360 | 214,316 | -0.04(-0.74%) |
Jan 27, 2021 | 5.490 | 5.490 | 5.370 | 5.400 | 226,594 | -0.12(-2.17%) |
Jan 26, 2021 | 5.600 | 5.650 | 5.480 | 5.520 | 190,225 | -0.06(-1.08%) |
Jan 25, 2021 | 5.700 | 5.700 | 5.570 | 5.580 | 401,876 | -0.07(-1.24%) |
Jan 22, 2021 | 5.600 | 5.670 | 5.560 | 5.650 | 143,767 | +0.00(+0.00%) |
Jan 21, 2021 | 5.690 | 5.730 | 5.590 | 5.650 | 400,990 | -0.04(-0.70%) |
Jan 20, 2021 | 5.690 | 5.860 | 5.640 | 5.690 | 457,042 | +0.02(+0.35%) |
Jan 19, 2021 | 5.600 | 5.690 | 5.530 | 5.670 | 221,190 | +0.09(+1.61%) |
Jan 18, 2021 | 5.520 | 5.610 | 5.520 | 5.580 | 134,026 | +0.07(+1.27%) |
Jan 15, 2021 | 5.390 | 5.570 | 5.390 | 5.510 | 373,503 | +0.13(+2.42%) |
Jan 14, 2021 | 5.250 | 5.390 | 5.220 | 5.380 | 272,758 | +0.13(+2.48%) |
Jan 13, 2021 | 5.350 | 5.350 | 5.250 | 5.250 | 344,871 | -0.10(-1.87%) |
Jan 12, 2021 | 5.440 | 5.440 | 5.350 | 5.350 | 225,926 | -0.05(-0.93%) |
Jan 11, 2021 | 5.340 | 5.440 | 5.340 | 5.400 | 194,325 | +0.02(+0.37%) |
Jan 08, 2021 | 5.330 | 5.400 | 5.310 | 5.380 | 471,091 | +0.05(+0.94%) |
Jan 07, 2021 | 5.350 | 5.370 | 5.300 | 5.330 | 221,809 | +0.02(+0.38%) |
Jan 06, 2021 | 5.390 | 5.410 | 5.280 | 5.310 | 829,893 | -0.06(-1.12%) |
Jan 05, 2021 | 5.420 | 5.440 | 5.350 | 5.370 | 183,548 | -0.03(-0.56%) |
Jan 04, 2021 | 5.350 | 5.420 | 5.350 | 5.400 | 224,450 | +0.05(+0.93%) |
Dec 31, 2020 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.350 | 5.420 | 5.320 | 5.350 | 294,141 | +0.03(+0.56%) |
Dec 29, 2020 | 5.360 | 5.360 | 5.300 | 5.320 | 563,429 | -0.05(-0.93%) |
Dec 24, 2020 | 5.370 | 5.370 | 5.370 | 0 | +0.02(+0.37%) | |
Dec 23, 2020 | 5.600 | 5.600 | 5.310 | 5.350 | 818,342 | -0.13(-2.37%) |
Dec 22, 2020 | 5.530 | 5.590 | 5.440 | 5.480 | 541,938 | -0.06(-1.08%) |
Dec 21, 2020 | 5.420 | 5.660 | 5.420 | 5.540 | 768,696 | +0.14(+2.59%) |
Dec 18, 2020 | 5.260 | 5.450 | 5.200 | 5.400 | 9,500,548 | +0.15(+2.86%) |
Dec 17, 2020 | 5.330 | 5.340 | 5.240 | 5.250 | 463,923 | -0.08(-1.50%) |
Dec 16, 2020 | 5.390 | 5.450 | 5.310 | 5.330 | 409,949 | -0.03(-0.56%) |
Dec 15, 2020 | 5.220 | 5.380 | 5.210 | 5.360 | 583,227 | +0.10(+1.90%) |
Dec 14, 2020 | 5.200 | 5.310 | 5.150 | 5.260 | 873,486 | +0.04(+0.77%) |
Dec 11, 2020 | 5.350 | 5.370 | 5.190 | 5.220 | 540,895 | -0.13(-2.43%) |
Dec 10, 2020 | 5.300 | 5.540 | 5.210 | 5.350 | 922,727 | +0.04(+0.75%) |
Dec 09, 2020 | 5.340 | 5.450 | 5.300 | 5.310 | 257,613 | -0.01(-0.19%) |
Dec 08, 2020 | 5.390 | 5.460 | 5.310 | 5.320 | 244,220 | -0.10(-1.85%) |
Dec 07, 2020 | 5.300 | 5.560 | 5.300 | 5.420 | 434,764 | +0.14(+2.65%) |
Dec 04, 2020 | 5.310 | 5.330 | 5.270 | 5.280 | 316,129 | -0.02(-0.38%) |
Dec 03, 2020 | 5.340 | 5.380 | 5.280 | 5.300 | 367,552 | -0.05(-0.93%) |
Dec 02, 2020 | 5.390 | 5.400 | 5.340 | 5.350 | 217,967 | -0.04(-0.74%) |
Dec 01, 2020 | 5.530 | 5.530 | 5.330 | 5.390 | 575,493 | -0.12(-2.18%) |
Nov 30, 2020 | 5.540 | 5.550 | 5.420 | 5.510 | 346,478 | -0.01(-0.18%) |
Nov 27, 2020 | 5.590 | 5.590 | 5.390 | 5.520 | 413,058 | -0.03(-0.54%) |
Nov 26, 2020 | 5.330 | 5.550 | 5.330 | 5.550 | 366,349 | +0.20(+3.74%) |
Nov 25, 2020 | 5.330 | 5.350 | 5.310 | 5.350 | 259,412 | +0.03(+0.56%) |
Nov 24, 2020 | 5.350 | 5.360 | 5.310 | 5.320 | 401,814 | -0.01(-0.19%) |
Nov 23, 2020 | 5.430 | 5.450 | 5.300 | 5.330 | 366,561 | -0.09(-1.66%) |
Nov 20, 2020 | 5.440 | 5.460 | 5.360 | 5.420 | 253,255 | +0.02(+0.37%) |
Nov 19, 2020 | 5.440 | 5.460 | 5.380 | 5.400 | 297,186 | -0.03(-0.55%) |
Nov 18, 2020 | 5.350 | 5.490 | 5.350 | 5.430 | 329,420 | +0.08(+1.50%) |
Nov 17, 2020 | 5.350 | 5.380 | 5.320 | 5.350 | 533,695 | -0.02(-0.37%) |
Nov 16, 2020 | 5.430 | 5.440 | 5.230 | 5.370 | 946,448 | -0.02(-0.37%) |
Nov 13, 2020 | 5.450 | 5.530 | 5.370 | 5.390 | 417,560 | -0.02(-0.37%) |
Nov 12, 2020 | 5.490 | 5.550 | 5.380 | 5.410 | 332,026 | -0.05(-0.92%) |
Nov 11, 2020 | 5.490 | 5.550 | 5.430 | 5.460 | 339,348 | -0.02(-0.36%) |
Nov 10, 2020 | 5.580 | 5.630 | 5.440 | 5.480 | 388,461 | -0.08(-1.44%) |
Nov 09, 2020 | 5.850 | 5.850 | 5.550 | 5.560 | 477,990 | +0.07(+1.28%) |
Nov 06, 2020 | 5.560 | 5.590 | 5.460 | 5.490 | 260,009 | -0.06(-1.08%) |
Nov 05, 2020 | 5.430 | 5.580 | 5.420 | 5.550 | 274,453 | +0.13(+2.40%) |
Nov 04, 2020 | 5.400 | 5.470 | 5.390 | 5.420 | 273,381 | +0.01(+0.18%) |
Nov 03, 2020 | 5.450 | 5.460 | 5.400 | 5.410 | 143,025 | -0.03(-0.55%) |