Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.040 | 5.440 | 5.030 | 5.380 | 30,288 | +0.34(+6.75%) |
Jan 28, 2021 | 4.810 | 5.150 | 4.810 | 5.040 | 8,823 | -0.12(-2.33%) |
Jan 27, 2021 | 5.140 | 5.280 | 4.950 | 5.160 | 22,125 | +0.08(+1.57%) |
Jan 26, 2021 | 5.380 | 5.380 | 4.890 | 5.080 | 23,572 | -0.19(-3.61%) |
Jan 25, 2021 | 5.130 | 5.370 | 5.050 | 5.270 | 19,723 | +0.10(+1.93%) |
Jan 22, 2021 | 5.260 | 5.260 | 5.140 | 5.170 | 5,784 | -0.05(-0.96%) |
Jan 21, 2021 | 5.430 | 5.430 | 5.100 | 5.220 | 5,931 | -0.11(-2.06%) |
Jan 20, 2021 | 5.640 | 5.650 | 5.160 | 5.330 | 14,350 | -0.19(-3.44%) |
Jan 19, 2021 | 5.300 | 5.600 | 5.270 | 5.520 | 13,932 | +0.22(+4.15%) |
Jan 18, 2021 | 4.920 | 5.550 | 4.920 | 5.300 | 20,435 | -0.08(-1.49%) |
Jan 15, 2021 | 5.640 | 5.640 | 5.150 | 5.380 | 25,502 | -0.13(-2.36%) |
Jan 14, 2021 | 5.370 | 5.660 | 5.300 | 5.510 | 25,761 | +0.22(+4.16%) |
Jan 13, 2021 | 4.970 | 5.490 | 4.960 | 5.290 | 18,832 | +0.46(+9.52%) |
Jan 12, 2021 | 5.030 | 5.210 | 4.700 | 4.830 | 56,006 | -0.45(-8.52%) |
Jan 11, 2021 | 6.490 | 6.490 | 5.180 | 5.280 | 77,800 | -0.70(-11.71%) |
Jan 08, 2021 | 5.800 | 6.760 | 5.700 | 5.980 | 113,275 | +0.18(+3.10%) |
Jan 07, 2021 | 4.750 | 5.850 | 4.740 | 5.800 | 124,099 | +1.27(+28.04%) |
Jan 06, 2021 | 4.490 | 5.020 | 4.370 | 4.530 | 53,616 | +0.09(+2.03%) |
Jan 05, 2021 | 4.500 | 4.550 | 4.420 | 4.440 | 11,965 | +0.04(+0.91%) |
Jan 04, 2021 | 4.310 | 4.450 | 4.230 | 4.400 | 25,152 | +0.25(+6.02%) |
Dec 31, 2020 | 4.150 | 4.150 | 4.150 | 0 | -0.02(-0.48%) | |
Dec 30, 2020 | 4.050 | 4.260 | 4.040 | 4.170 | 21,219 | +0.13(+3.22%) |
Dec 29, 2020 | 4.050 | 4.160 | 3.920 | 4.040 | 20,719 | +0.02(+0.50%) |
Dec 24, 2020 | 4.020 | 4.020 | 4.020 | 0 | -0.03(-0.74%) | |
Dec 23, 2020 | 3.960 | 4.360 | 3.960 | 4.050 | 20,066 | +0.17(+4.38%) |
Dec 22, 2020 | 3.950 | 3.970 | 3.850 | 3.880 | 22,542 | -0.10(-2.51%) |
Dec 21, 2020 | 4.190 | 4.190 | 3.830 | 3.980 | 14,264 | -0.10(-2.45%) |
Dec 18, 2020 | 3.840 | 4.300 | 3.840 | 4.080 | 56,039 | +0.31(+8.22%) |
Dec 17, 2020 | 3.810 | 3.820 | 3.760 | 3.770 | 8,226 | -0.03(-0.79%) |
Dec 16, 2020 | 3.930 | 3.930 | 3.800 | 3.800 | 11,519 | -0.05(-1.30%) |
Dec 15, 2020 | 4.000 | 4.000 | 3.800 | 3.850 | 21,651 | -0.16(-3.99%) |
Dec 14, 2020 | 4.240 | 4.240 | 3.820 | 4.010 | 37,495 | +0.02(+0.50%) |
Dec 11, 2020 | 4.280 | 4.280 | 3.950 | 3.990 | 26,610 | -0.08(-1.97%) |
Dec 10, 2020 | 4.030 | 4.130 | 4.020 | 4.070 | 8,602 | +0.01(+0.25%) |
Dec 09, 2020 | 4.100 | 4.140 | 4.030 | 4.060 | 10,650 | -0.12(-2.87%) |
Dec 08, 2020 | 4.120 | 4.210 | 4.030 | 4.180 | 18,580 | -0.02(-0.48%) |
Dec 07, 2020 | 4.350 | 4.350 | 4.090 | 4.200 | 15,316 | -0.10(-2.33%) |
Dec 04, 2020 | 4.270 | 4.500 | 4.110 | 4.300 | 37,625 | -0.01(-0.23%) |
Dec 03, 2020 | 4.590 | 4.870 | 4.260 | 4.310 | 63,350 | -0.21(-4.65%) |
Dec 02, 2020 | 4.530 | 4.540 | 4.400 | 4.520 | 5,454 | +0.02(+0.44%) |
Dec 01, 2020 | 4.990 | 4.990 | 4.250 | 4.500 | 39,446 | -0.25(-5.26%) |
Nov 30, 2020 | 4.790 | 5.000 | 4.300 | 4.750 | 106,350 | +0.25(+5.56%) |
Nov 27, 2020 | 4.670 | 4.670 | 4.290 | 4.500 | 69,945 | +0.23(+5.39%) |
Nov 26, 2020 | 4.290 | 4.370 | 4.270 | 4.270 | 6,195 | +0.09(+2.15%) |
Nov 25, 2020 | 4.190 | 4.220 | 4.070 | 4.180 | 6,435 | +0.12(+2.96%) |
Nov 24, 2020 | 4.230 | 4.300 | 3.950 | 4.060 | 20,008 | -0.08(-1.93%) |
Nov 23, 2020 | 4.300 | 4.350 | 4.000 | 4.140 | 19,561 | -0.06(-1.43%) |
Nov 20, 2020 | 4.530 | 4.530 | 4.200 | 4.200 | 26,117 | -0.25(-5.62%) |
Nov 19, 2020 | 4.590 | 4.730 | 4.450 | 4.450 | 9,118 | -0.05(-1.11%) |
Nov 18, 2020 | 4.360 | 4.630 | 4.360 | 4.500 | 23,746 | +0.17(+3.93%) |
Nov 17, 2020 | 4.470 | 4.480 | 4.280 | 4.330 | 15,277 | -0.06(-1.37%) |
Nov 16, 2020 | 4.790 | 4.850 | 4.300 | 4.390 | 41,048 | -0.15(-3.30%) |
Nov 13, 2020 | 4.670 | 4.910 | 4.400 | 4.540 | 56,139 | +0.14(+3.18%) |
Nov 12, 2020 | 6.060 | 6.060 | 4.310 | 4.400 | 141,877 | -2.27(-34.03%) |
Nov 11, 2020 | 6.400 | 6.670 | 5.020 | 6.670 | 41,254 | +0.27(+4.22%) |
Nov 10, 2020 | 6.980 | 7.660 | 6.350 | 6.400 | 28,764 | -0.51(-7.38%) |
Nov 09, 2020 | 11.00 | 11.55 | 6.910 | 6.910 | 97,076 | -1.98(-22.27%) |
Nov 06, 2020 | 6.500 | 8.930 | 6.440 | 8.890 | 49,429 | +2.48(+38.69%) |
Nov 05, 2020 | 6.210 | 7.150 | 6.160 | 6.410 | 23,691 | +0.21(+3.39%) |
Nov 04, 2020 | 6.890 | 6.900 | 5.840 | 6.200 | 29,713 | -0.75(-10.79%) |
Nov 03, 2020 | 5.190 | 7.080 | 5.190 | 6.950 | 32,733 | +1.98(+39.84%) |