Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.778 | 5.980 | 5.661 | 5.778 | 3,148,635 | -0.08(-1.28%) |
Jan 28, 2021 | 5.816 | 5.975 | 5.553 | 5.853 | 3,249,898 | +0.16(+2.81%) |
Jan 27, 2021 | 5.402 | 6.102 | 5.374 | 5.693 | 4,419,196 | +0.14(+2.54%) |
Jan 26, 2021 | 5.947 | 6.032 | 5.524 | 5.553 | 2,183,412 | -0.30(-5.14%) |
Jan 25, 2021 | 5.712 | 5.900 | 5.524 | 5.853 | 2,348,689 | -0.01(-0.16%) |
Jan 22, 2021 | 5.374 | 5.881 | 5.318 | 5.863 | 3,152,573 | +0.26(+4.70%) |
Jan 21, 2021 | 6.126 | 6.201 | 5.553 | 5.600 | 2,509,249 | -0.62(-9.97%) |
Jan 20, 2021 | 6.276 | 6.370 | 6.126 | 6.220 | 1,737,223 | +0.04(+0.68%) |
Jan 19, 2021 | 6.370 | 6.371 | 6.140 | 6.177 | 1,866,263 | -0.01(-0.23%) |
Jan 15, 2021 | 6.295 | 6.408 | 6.004 | 6.191 | 4,068,149 | -0.26(-4.08%) |
Jan 14, 2021 | 6.051 | 6.647 | 6.032 | 6.454 | 2,932,501 | +0.49(+8.19%) |
Jan 13, 2021 | 6.182 | 6.201 | 5.895 | 5.966 | 2,598,637 | -0.23(-3.64%) |
Jan 12, 2021 | 5.825 | 6.210 | 5.750 | 6.191 | 3,183,847 | +0.45(+7.86%) |
Jan 11, 2021 | 5.637 | 5.806 | 5.468 | 5.740 | 2,005,596 | -0.08(-1.45%) |
Jan 08, 2021 | 6.022 | 6.022 | 5.693 | 5.825 | 1,558,884 | -0.09(-1.59%) |
Jan 07, 2021 | 5.947 | 6.069 | 5.787 | 5.919 | 1,766,856 | +0.02(+0.32%) |
Jan 06, 2021 | 5.825 | 6.051 | 5.712 | 5.900 | 3,016,006 | +0.19(+3.29%) |
Jan 05, 2021 | 5.167 | 5.919 | 5.158 | 5.712 | 3,240,278 | +0.62(+12.18%) |
Jan 04, 2021 | 5.026 | 5.196 | 4.895 | 5.092 | 2,654,922 | +0.15(+3.04%) |
Dec 31, 2020 | 4.942 | 4.942 | 4.942 | 892,313 | -0.09(-1.87%) | |
Dec 30, 2020 | 4.904 | 5.087 | 4.876 | 5.036 | 892,313 | +0.14(+2.88%) |
Dec 29, 2020 | 5.017 | 5.017 | 4.829 | 4.895 | 1,122,474 | -0.04(-0.76%) |
Dec 28, 2020 | 5.036 | 5.177 | 4.904 | 4.932 | 1,779,065 | -0.05(-0.94%) |
Dec 24, 2020 | 5.158 | 5.205 | 4.932 | 4.979 | 983,376 | -0.11(-2.21%) |
Dec 23, 2020 | 4.951 | 5.224 | 4.951 | 5.092 | 1,396,781 | +0.14(+2.85%) |
Dec 22, 2020 | 5.064 | 5.120 | 4.853 | 4.951 | 2,093,397 | -0.11(-2.23%) |
Dec 21, 2020 | 4.867 | 5.139 | 4.679 | 5.064 | 2,592,779 | -0.04(-0.74%) |
Dec 18, 2020 | 5.393 | 5.393 | 5.055 | 5.102 | 4,798,204 | -0.30(-5.48%) |
Dec 17, 2020 | 5.299 | 5.402 | 5.153 | 5.398 | 2,573,717 | +0.16(+2.96%) |
Dec 16, 2020 | 5.393 | 5.435 | 5.181 | 5.243 | 3,017,341 | -0.13(-2.45%) |
Dec 15, 2020 | 5.205 | 5.459 | 5.191 | 5.374 | 3,736,303 | +0.23(+4.57%) |
Dec 14, 2020 | 5.355 | 5.449 | 5.003 | 5.139 | 3,272,349 | -0.08(-1.62%) |
Dec 11, 2020 | 5.177 | 5.289 | 4.965 | 5.224 | 2,985,573 | -0.05(-0.89%) |
Dec 10, 2020 | 4.961 | 5.468 | 4.839 | 5.271 | 6,475,230 | +0.40(+8.30%) |
Dec 09, 2020 | 5.073 | 5.224 | 4.721 | 4.867 | 3,304,488 | -0.16(-3.09%) |
Dec 08, 2020 | 4.707 | 5.083 | 4.698 | 5.022 | 4,185,040 | +0.20(+4.19%) |
Dec 07, 2020 | 4.792 | 4.951 | 4.707 | 4.820 | 3,715,653 | -0.04(-0.77%) |
Dec 04, 2020 | 4.669 | 4.867 | 4.594 | 4.857 | 2,605,591 | +0.31(+6.82%) |
Dec 03, 2020 | 4.416 | 4.604 | 4.341 | 4.547 | 2,667,059 | +0.15(+3.42%) |
Dec 02, 2020 | 4.228 | 4.528 | 4.120 | 4.397 | 2,681,297 | +0.18(+4.23%) |
Dec 01, 2020 | 4.181 | 4.331 | 4.134 | 4.218 | 2,809,195 | +0.19(+4.64%) |
Nov 30, 2020 | 4.293 | 4.303 | 4.003 | 4.031 | 2,474,494 | -0.32(-7.31%) |
Nov 27, 2020 | 4.527 | 4.527 | 4.214 | 4.349 | 1,452,501 | -0.17(-3.83%) |
Nov 25, 2020 | 4.508 | 4.565 | 4.359 | 4.522 | 3,735,600 | -0.00(-0.10%) |
Nov 24, 2020 | 4.406 | 4.714 | 4.377 | 4.527 | 5,254,509 | +0.32(+7.56%) |
Nov 23, 2020 | 3.994 | 4.293 | 3.957 | 4.209 | 5,663,995 | +0.38(+10.02%) |
Nov 20, 2020 | 3.891 | 3.975 | 3.741 | 3.826 | 2,735,014 | -0.14(-3.54%) |
Nov 19, 2020 | 3.863 | 4.041 | 3.798 | 3.966 | 6,489,278 | +0.07(+1.92%) |
Nov 18, 2020 | 3.900 | 4.303 | 3.863 | 3.891 | 4,629,345 | +0.07(+1.96%) |
Nov 17, 2020 | 3.648 | 3.933 | 3.639 | 3.816 | 4,199,991 | +0.05(+1.37%) |
Nov 16, 2020 | 3.470 | 3.816 | 3.470 | 3.765 | 4,207,964 | +0.43(+13.06%) |
Nov 13, 2020 | 3.059 | 3.339 | 3.059 | 3.330 | 2,581,595 | +0.26(+8.54%) |
Nov 12, 2020 | 3.180 | 3.255 | 3.049 | 3.068 | 3,202,002 | -0.17(-5.20%) |
Nov 11, 2020 | 3.405 | 3.405 | 3.166 | 3.236 | 1,877,534 | -0.08(-2.54%) |
Nov 10, 2020 | 3.264 | 3.358 | 3.087 | 3.321 | 3,972,538 | +0.07(+2.16%) |
Nov 09, 2020 | 3.040 | 3.433 | 3.021 | 3.250 | 4,739,455 | +0.57(+21.08%) |
Nov 06, 2020 | 2.703 | 2.778 | 2.614 | 2.684 | 2,281,388 | -0.03(-1.03%) |
Nov 05, 2020 | 2.694 | 2.769 | 2.544 | 2.713 | 2,202,069 | +0.03(+1.05%) |
Nov 04, 2020 | 2.666 | 2.694 | 2.460 | 2.684 | 2,850,610 | +0.07(+2.50%) |
Nov 03, 2020 | 2.684 | 2.741 | 2.530 | 2.619 | 2,823,838 | +0.02(+0.72%) |