Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.340 | 5.550 | 5.230 | 5.310 | 106,800 | -0.11(-2.03%) |
Jan 28, 2021 | 5.390 | 5.520 | 5.200 | 5.420 | 116,375 | +0.07(+1.31%) |
Jan 27, 2021 | 5.410 | 5.580 | 5.120 | 5.350 | 500,537 | -0.15(-2.73%) |
Jan 26, 2021 | 5.770 | 5.970 | 5.440 | 5.500 | 163,829 | -0.23(-4.01%) |
Jan 25, 2021 | 5.650 | 5.760 | 5.320 | 5.730 | 133,908 | +0.11(+1.96%) |
Jan 22, 2021 | 5.270 | 5.640 | 5.250 | 5.620 | 144,800 | +0.28(+5.24%) |
Jan 21, 2021 | 5.390 | 5.450 | 5.230 | 5.340 | 141,937 | -0.05(-0.93%) |
Jan 20, 2021 | 5.470 | 5.490 | 5.220 | 5.390 | 171,362 | -0.03(-0.55%) |
Jan 19, 2021 | 5.500 | 5.550 | 5.300 | 5.420 | 154,416 | -0.08(-1.45%) |
Jan 15, 2021 | 5.700 | 5.710 | 5.320 | 5.500 | 294,000 | -0.20(-3.51%) |
Jan 14, 2021 | 5.490 | 5.800 | 5.460 | 5.700 | 132,569 | +0.26(+4.78%) |
Jan 13, 2021 | 5.560 | 5.560 | 5.430 | 5.440 | 59,276 | -0.11(-1.98%) |
Jan 12, 2021 | 5.580 | 5.700 | 5.440 | 5.550 | 98,275 | -0.05(-0.89%) |
Jan 11, 2021 | 5.370 | 5.680 | 5.360 | 5.600 | 103,713 | +0.15(+2.75%) |
Jan 08, 2021 | 5.430 | 5.500 | 5.270 | 5.450 | 86,800 | +0.02(+0.37%) |
Jan 07, 2021 | 5.540 | 5.660 | 5.360 | 5.430 | 89,938 | +0.10(+1.88%) |
Jan 06, 2021 | 5.300 | 5.470 | 5.200 | 5.330 | 138,245 | +0.09(+1.72%) |
Jan 05, 2021 | 5.280 | 5.380 | 5.145 | 5.240 | 116,987 | -0.04(-0.76%) |
Jan 04, 2021 | 5.420 | 5.420 | 5.130 | 5.280 | 106,960 | +0.06(+1.15%) |
Dec 31, 2020 | 5.220 | 5.220 | 5.220 | 174,449 | -0.12(-2.25%) | |
Dec 30, 2020 | 5.180 | 5.400 | 5.070 | 5.340 | 174,449 | +0.20(+3.89%) |
Dec 29, 2020 | 5.500 | 5.689 | 5.070 | 5.140 | 180,985 | -0.36(-6.55%) |
Dec 28, 2020 | 5.550 | 5.750 | 5.440 | 5.500 | 164,881 | -0.07(-1.26%) |
Dec 24, 2020 | 5.530 | 5.610 | 5.380 | 5.570 | 65,000 | +0.05(+0.91%) |
Dec 23, 2020 | 5.490 | 5.640 | 5.411 | 5.520 | 105,883 | +0.02(+0.36%) |
Dec 22, 2020 | 5.230 | 5.550 | 5.230 | 5.500 | 153,123 | +0.25(+4.76%) |
Dec 21, 2020 | 5.320 | 5.390 | 5.160 | 5.250 | 239,255 | -0.20(-3.67%) |
Dec 18, 2020 | 5.690 | 5.745 | 5.430 | 5.450 | 952,700 | -0.21(-3.71%) |
Dec 17, 2020 | 5.600 | 5.700 | 5.490 | 5.660 | 142,182 | +0.09(+1.62%) |
Dec 16, 2020 | 5.640 | 5.700 | 5.510 | 5.570 | 103,198 | -0.11(-1.94%) |
Dec 15, 2020 | 6.140 | 6.223 | 5.470 | 5.680 | 348,942 | -0.82(-12.62%) |
Dec 14, 2020 | 5.610 | 5.660 | 5.500 | 6.500 | 270,209 | +0.94(+16.91%) |
Dec 11, 2020 | 5.490 | 5.600 | 5.310 | 5.560 | 148,900 | -0.01(-0.18%) |
Dec 10, 2020 | 5.560 | 5.850 | 5.440 | 5.570 | 121,572 | +0.01(+0.18%) |
Dec 09, 2020 | 5.880 | 5.880 | 5.440 | 5.560 | 118,168 | -0.24(-4.14%) |
Dec 08, 2020 | 6.030 | 6.080 | 5.720 | 5.800 | 178,318 | -0.25(-4.13%) |
Dec 07, 2020 | 6.350 | 6.450 | 5.965 | 6.050 | 156,682 | -0.34(-5.32%) |
Dec 04, 2020 | 6.500 | 6.550 | 6.345 | 6.390 | 99,500 | -0.11(-1.69%) |
Dec 03, 2020 | 6.500 | 6.569 | 6.330 | 6.500 | 116,982 | +0.01(+0.15%) |
Dec 02, 2020 | 6.480 | 6.630 | 6.380 | 6.490 | 151,563 | -0.06(-0.92%) |
Dec 01, 2020 | 6.550 | 6.990 | 6.400 | 6.550 | 218,577 | -0.03(-0.46%) |
Nov 30, 2020 | 5.960 | 6.800 | 5.880 | 6.580 | 358,024 | +0.64(+10.77%) |
Nov 27, 2020 | 5.660 | 5.960 | 5.660 | 5.940 | 47,800 | +0.30(+5.32%) |
Nov 25, 2020 | 5.790 | 5.790 | 5.420 | 5.640 | 202,100 | -0.13(-2.25%) |
Nov 24, 2020 | 6.150 | 6.150 | 5.760 | 5.770 | 190,607 | -0.23(-3.83%) |
Nov 23, 2020 | 5.780 | 6.150 | 5.650 | 6.000 | 336,185 | +0.32(+5.63%) |
Nov 20, 2020 | 5.620 | 5.980 | 5.600 | 5.680 | 1,069,500 | +0.00(+0.00%) |
Nov 19, 2020 | 5.530 | 5.690 | 5.390 | 5.680 | 111,148 | +0.14(+2.53%) |
Nov 18, 2020 | 5.660 | 5.830 | 5.530 | 5.540 | 119,649 | -0.15(-2.64%) |
Nov 17, 2020 | 5.630 | 5.780 | 5.530 | 5.690 | 201,915 | +0.01(+0.18%) |
Nov 16, 2020 | 5.600 | 5.740 | 5.490 | 5.680 | 156,987 | +0.15(+2.71%) |
Nov 13, 2020 | 5.540 | 5.710 | 5.440 | 5.530 | 165,000 | +0.03(+0.55%) |
Nov 12, 2020 | 5.580 | 5.730 | 5.460 | 5.500 | 117,507 | -0.13(-2.31%) |
Nov 11, 2020 | 5.580 | 5.680 | 5.520 | 5.630 | 135,750 | +0.10(+1.81%) |
Nov 10, 2020 | 5.500 | 5.630 | 5.310 | 5.530 | 133,370 | +0.14(+2.60%) |
Nov 09, 2020 | 5.250 | 5.570 | 5.140 | 5.390 | 182,913 | +0.29(+5.69%) |
Nov 06, 2020 | 5.470 | 5.600 | 5.035 | 5.100 | 146,500 | -0.37(-6.76%) |
Nov 05, 2020 | 5.390 | 5.590 | 5.290 | 5.470 | 144,699 | +0.00(+0.00%) |
Nov 04, 2020 | 5.020 | 5.650 | 4.920 | 5.470 | 177,345 | +0.38(+7.47%) |
Nov 03, 2020 | 4.950 | 5.180 | 4.900 | 5.090 | 94,851 | +0.23(+4.73%) |