Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.250 | 5.470 | 5.250 | 5.380 | 22,900 | -0.15(-2.71%) |
Jan 28, 2021 | 5.430 | 5.570 | 5.220 | 5.530 | 68,822 | +0.12(+2.22%) |
Jan 27, 2021 | 5.400 | 5.770 | 5.300 | 5.410 | 79,944 | -0.07(-1.28%) |
Jan 26, 2021 | 5.810 | 5.960 | 5.400 | 5.480 | 32,669 | -0.34(-5.84%) |
Jan 25, 2021 | 5.520 | 5.910 | 5.520 | 5.820 | 40,726 | +0.32(+5.82%) |
Jan 22, 2021 | 5.790 | 5.925 | 5.500 | 5.500 | 52,600 | -0.28(-4.84%) |
Jan 21, 2021 | 5.780 | 6.293 | 5.591 | 5.780 | 173,302 | +0.05(+0.87%) |
Jan 20, 2021 | 5.760 | 5.900 | 5.345 | 5.730 | 74,423 | -0.03(-0.52%) |
Jan 19, 2021 | 5.900 | 5.940 | 5.760 | 5.760 | 41,922 | -0.18(-3.05%) |
Jan 15, 2021 | 5.860 | 5.950 | 5.750 | 5.941 | 22,800 | +0.03(+0.53%) |
Jan 14, 2021 | 6.120 | 6.120 | 5.910 | 5.910 | 18,607 | -0.12(-1.99%) |
Jan 13, 2021 | 5.960 | 6.280 | 5.900 | 6.030 | 51,652 | +0.07(+1.17%) |
Jan 12, 2021 | 5.887 | 6.035 | 5.880 | 5.960 | 9,871 | +0.04(+0.68%) |
Jan 11, 2021 | 5.920 | 6.060 | 5.890 | 5.920 | 26,225 | -0.13(-2.15%) |
Jan 08, 2021 | 5.970 | 6.200 | 5.830 | 6.050 | 83,600 | +0.17(+2.89%) |
Jan 07, 2021 | 5.710 | 6.100 | 5.710 | 5.880 | 16,156 | +0.12(+2.08%) |
Jan 06, 2021 | 5.830 | 6.234 | 5.742 | 5.760 | 31,873 | +0.13(+2.31%) |
Jan 05, 2021 | 5.600 | 5.850 | 5.370 | 5.630 | 17,912 | -0.12(-2.09%) |
Jan 04, 2021 | 5.430 | 5.990 | 5.200 | 5.750 | 37,516 | +0.23(+4.17%) |
Dec 31, 2020 | 5.520 | 5.520 | 5.520 | 11,773 | -0.22(-3.83%) | |
Dec 30, 2020 | 5.660 | 5.997 | 5.660 | 5.740 | 11,773 | +0.01(+0.17%) |
Dec 29, 2020 | 6.050 | 6.050 | 5.669 | 5.730 | 40,769 | -0.34(-5.60%) |
Dec 28, 2020 | 6.190 | 6.382 | 6.050 | 6.070 | 42,188 | -0.16(-2.57%) |
Dec 24, 2020 | 6.140 | 6.430 | 6.135 | 6.230 | 10,800 | +0.04(+0.65%) |
Dec 23, 2020 | 6.700 | 7.070 | 5.910 | 6.190 | 60,121 | -0.51(-7.68%) |
Dec 22, 2020 | 6.800 | 6.900 | 6.310 | 6.705 | 66,685 | +0.21(+3.15%) |
Dec 21, 2020 | 5.900 | 6.710 | 5.735 | 6.500 | 168,487 | +0.70(+12.07%) |
Dec 18, 2020 | 5.470 | 5.900 | 5.350 | 5.800 | 84,800 | +0.41(+7.61%) |
Dec 17, 2020 | 5.280 | 5.444 | 5.220 | 5.390 | 18,593 | +0.12(+2.28%) |
Dec 16, 2020 | 5.380 | 5.380 | 5.120 | 5.270 | 23,849 | -0.01(-0.19%) |
Dec 15, 2020 | 5.400 | 5.440 | 5.185 | 5.280 | 13,802 | -0.08(-1.49%) |
Dec 14, 2020 | 5.130 | 5.500 | 5.010 | 5.360 | 66,609 | -0.15(-2.72%) |
Dec 11, 2020 | 5.400 | 5.590 | 5.380 | 5.510 | 10,400 | +0.07(+1.29%) |
Dec 10, 2020 | 5.270 | 5.590 | 5.270 | 5.440 | 41,317 | -0.02(-0.37%) |
Dec 09, 2020 | 5.440 | 5.491 | 5.160 | 5.460 | 42,115 | -0.02(-0.36%) |
Dec 08, 2020 | 5.380 | 5.780 | 5.250 | 5.480 | 38,538 | +0.00(+0.00%) |
Dec 07, 2020 | 5.636 | 5.883 | 5.480 | 5.480 | 50,738 | -0.03(-0.54%) |
Dec 04, 2020 | 5.620 | 5.620 | 5.490 | 5.510 | 24,700 | -0.16(-2.82%) |
Dec 03, 2020 | 5.780 | 5.900 | 5.580 | 5.670 | 30,148 | -0.10(-1.73%) |
Dec 02, 2020 | 5.850 | 5.900 | 5.640 | 5.770 | 61,912 | -0.21(-3.51%) |
Dec 01, 2020 | 5.930 | 6.100 | 5.880 | 5.980 | 39,574 | -0.01(-0.17%) |
Nov 30, 2020 | 5.830 | 6.200 | 5.750 | 5.990 | 146,464 | +0.29(+5.09%) |
Nov 27, 2020 | 5.810 | 5.896 | 5.650 | 5.700 | 30,400 | +0.10(+1.79%) |
Nov 25, 2020 | 5.540 | 5.600 | 5.300 | 5.600 | 39,200 | +0.05(+0.90%) |
Nov 24, 2020 | 5.910 | 5.981 | 5.490 | 5.550 | 83,833 | -0.21(-3.65%) |
Nov 23, 2020 | 5.400 | 6.420 | 5.320 | 5.760 | 258,266 | +0.64(+12.50%) |
Nov 20, 2020 | 5.280 | 5.280 | 4.910 | 5.120 | 48,700 | +0.21(+4.28%) |
Nov 19, 2020 | 5.270 | 5.340 | 4.900 | 4.910 | 55,984 | -0.24(-4.66%) |
Nov 18, 2020 | 4.890 | 5.380 | 4.890 | 5.150 | 53,834 | +0.15(+3.00%) |
Nov 17, 2020 | 4.360 | 5.163 | 4.350 | 5.000 | 95,947 | +0.64(+14.68%) |
Nov 16, 2020 | 4.050 | 4.570 | 3.750 | 4.360 | 45,672 | +0.06(+1.28%) |
Nov 13, 2020 | 3.620 | 4.490 | 3.620 | 4.305 | 126,500 | +0.62(+16.98%) |
Nov 12, 2020 | 3.530 | 3.750 | 3.530 | 3.680 | 16,842 | +0.21(+6.05%) |
Nov 11, 2020 | 3.450 | 3.530 | 3.435 | 3.470 | 7,598 | +0.03(+0.87%) |
Nov 10, 2020 | 3.325 | 3.460 | 3.216 | 3.440 | 14,016 | +0.09(+2.69%) |
Nov 09, 2020 | 3.250 | 3.420 | 3.070 | 3.350 | 5,813 | +0.17(+5.35%) |
Nov 06, 2020 | 3.180 | 3.180 | 3.180 | 3.180 | 500 | +0.01(+0.32%) |
Nov 05, 2020 | 3.240 | 3.240 | 3.010 | 3.170 | 5,444 | -0.06(-1.78%) |
Nov 04, 2020 | 3.220 | 3.230 | 3.130 | 3.228 | 5,289 | +0.19(+6.17%) |
Nov 03, 2020 | 3.040 | 3.040 | 3.040 | 3.040 | 233 | +0.03(+1.00%) |