Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.600 | 5.780 | 5.500 | 5.780 | 390,500 | +0.15(+2.66%) |
Jan 28, 2021 | 5.750 | 5.850 | 5.500 | 5.630 | 426,090 | -0.17(-2.93%) |
Jan 27, 2021 | 5.910 | 6.080 | 5.750 | 5.800 | 586,506 | -0.33(-5.38%) |
Jan 26, 2021 | 6.200 | 6.280 | 5.980 | 6.130 | 341,491 | -0.12(-1.92%) |
Jan 25, 2021 | 6.180 | 6.290 | 5.800 | 6.250 | 640,528 | +0.09(+1.46%) |
Jan 22, 2021 | 6.300 | 6.330 | 6.020 | 6.160 | 430,600 | -0.17(-2.69%) |
Jan 21, 2021 | 6.490 | 6.500 | 6.300 | 6.330 | 402,097 | -0.18(-2.76%) |
Jan 20, 2021 | 7.000 | 7.070 | 6.270 | 6.510 | 953,621 | -0.49(-7.00%) |
Jan 19, 2021 | 7.260 | 7.350 | 6.750 | 7.000 | 1,003,937 | +0.00(+0.00%) |
Jan 15, 2021 | 7.450 | 7.770 | 6.500 | 7.000 | 2,367,500 | +0.50(+7.69%) |
Jan 14, 2021 | 6.880 | 6.900 | 6.300 | 6.500 | 1,782,197 | +0.10(+1.56%) |
Jan 13, 2021 | 6.250 | 7.830 | 5.980 | 6.400 | 9,494,568 | +1.06(+19.85%) |
Jan 12, 2021 | 4.550 | 5.790 | 4.550 | 5.340 | 3,355,584 | +0.80(+17.62%) |
Jan 11, 2021 | 4.760 | 4.800 | 4.540 | 4.540 | 141,820 | -0.29(-6.00%) |
Jan 08, 2021 | 4.630 | 4.900 | 4.556 | 4.830 | 335,500 | +0.26(+5.69%) |
Jan 07, 2021 | 4.470 | 4.640 | 4.470 | 4.570 | 81,591 | +0.10(+2.24%) |
Jan 06, 2021 | 4.550 | 4.600 | 4.410 | 4.470 | 157,808 | -0.08(-1.76%) |
Jan 05, 2021 | 4.550 | 4.600 | 4.474 | 4.550 | 59,532 | +0.01(+0.22%) |
Jan 04, 2021 | 4.500 | 4.602 | 4.500 | 4.540 | 67,215 | +0.05(+1.11%) |
Dec 31, 2020 | 4.490 | 4.490 | 4.490 | 115,861 | -0.02(-0.44%) | |
Dec 30, 2020 | 4.470 | 4.600 | 4.410 | 4.510 | 115,861 | +0.02(+0.45%) |
Dec 29, 2020 | 4.630 | 4.750 | 4.490 | 4.490 | 186,218 | -0.17(-3.65%) |
Dec 28, 2020 | 4.970 | 5.000 | 4.660 | 4.660 | 359,752 | -0.34(-6.80%) |
Dec 24, 2020 | 4.700 | 5.000 | 4.570 | 5.000 | 404,300 | +0.44(+9.65%) |
Dec 23, 2020 | 4.450 | 4.600 | 4.380 | 4.560 | 133,367 | +0.16(+3.64%) |
Dec 22, 2020 | 4.510 | 4.530 | 4.400 | 4.400 | 133,692 | -0.07(-1.57%) |
Dec 21, 2020 | 4.550 | 4.580 | 4.330 | 4.470 | 228,686 | -0.11(-2.40%) |
Dec 18, 2020 | 4.510 | 4.630 | 4.490 | 4.580 | 191,600 | +0.05(+1.10%) |
Dec 17, 2020 | 4.560 | 4.590 | 4.460 | 4.530 | 136,715 | +0.00(+0.00%) |
Dec 16, 2020 | 4.490 | 4.644 | 4.400 | 4.530 | 183,485 | +0.03(+0.67%) |
Dec 15, 2020 | 4.520 | 4.600 | 4.458 | 4.500 | 122,107 | -0.01(-0.22%) |
Dec 14, 2020 | 4.710 | 4.840 | 4.480 | 4.510 | 332,032 | -0.05(-1.10%) |
Dec 11, 2020 | 4.700 | 4.800 | 4.550 | 4.560 | 218,500 | -0.14(-2.98%) |
Dec 10, 2020 | 4.780 | 4.800 | 4.665 | 4.700 | 139,195 | -0.08(-1.67%) |
Dec 09, 2020 | 4.670 | 5.250 | 4.643 | 4.780 | 409,513 | +0.13(+2.80%) |
Dec 08, 2020 | 4.570 | 4.710 | 4.570 | 4.650 | 245,190 | +0.01(+0.22%) |
Dec 07, 2020 | 4.700 | 4.700 | 4.520 | 4.640 | 193,160 | -0.08(-1.69%) |
Dec 04, 2020 | 4.770 | 4.850 | 4.610 | 4.720 | 183,900 | +0.02(+0.43%) |
Dec 03, 2020 | 4.550 | 4.780 | 4.550 | 4.700 | 183,452 | +0.12(+2.62%) |
Dec 02, 2020 | 4.600 | 4.650 | 4.460 | 4.580 | 135,788 | +0.02(+0.44%) |
Dec 01, 2020 | 4.750 | 4.900 | 4.510 | 4.560 | 367,920 | +0.00(+0.00%) |
Nov 30, 2020 | 4.500 | 4.630 | 4.470 | 4.560 | 329,728 | +0.06(+1.33%) |
Nov 27, 2020 | 4.440 | 4.580 | 4.440 | 4.500 | 93,800 | +0.04(+0.90%) |
Nov 25, 2020 | 4.600 | 4.670 | 4.450 | 4.460 | 139,500 | -0.09(-1.98%) |
Nov 24, 2020 | 4.670 | 4.720 | 4.530 | 4.550 | 129,091 | -0.12(-2.57%) |
Nov 23, 2020 | 4.740 | 4.860 | 4.650 | 4.670 | 125,261 | -0.01(-0.21%) |
Nov 20, 2020 | 4.820 | 4.940 | 4.660 | 4.680 | 148,400 | -0.10(-2.09%) |
Nov 19, 2020 | 4.940 | 4.940 | 4.720 | 4.780 | 65,906 | -0.17(-3.43%) |
Nov 18, 2020 | 4.910 | 5.000 | 4.870 | 4.950 | 105,938 | +0.10(+2.06%) |
Nov 17, 2020 | 4.720 | 4.900 | 4.710 | 4.850 | 56,702 | +0.08(+1.68%) |
Nov 16, 2020 | 4.670 | 4.820 | 4.670 | 4.770 | 83,474 | +0.04(+0.85%) |
Nov 13, 2020 | 4.710 | 4.880 | 4.650 | 4.730 | 101,600 | +0.00(+0.00%) |
Nov 12, 2020 | 4.790 | 4.833 | 4.620 | 4.730 | 108,844 | -0.02(-0.42%) |
Nov 11, 2020 | 4.670 | 4.820 | 4.640 | 4.750 | 194,276 | +0.09(+1.93%) |
Nov 10, 2020 | 4.630 | 4.710 | 4.570 | 4.660 | 146,029 | +0.07(+1.53%) |
Nov 09, 2020 | 4.900 | 4.900 | 4.560 | 4.590 | 87,082 | -0.03(-0.65%) |
Nov 06, 2020 | 4.700 | 4.800 | 4.550 | 4.620 | 91,200 | -0.08(-1.70%) |
Nov 05, 2020 | 4.510 | 4.710 | 4.500 | 4.700 | 98,283 | +0.26(+5.86%) |
Nov 04, 2020 | 4.490 | 4.630 | 4.440 | 4.440 | 237,664 | -0.01(-0.22%) |
Nov 03, 2020 | 4.600 | 4.600 | 4.330 | 4.450 | 220,057 | -0.14(-3.05%) |