Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.906 | 5.999 | 5.823 | 5.888 | 20,154 | -0.04(-0.62%) |
Jan 28, 2021 | 5.759 | 5.989 | 5.556 | 5.925 | 57,808 | +0.13(+2.23%) |
Jan 27, 2021 | 5.805 | 5.989 | 5.786 | 5.796 | 21,358 | -0.15(-2.54%) |
Jan 26, 2021 | 6.211 | 6.266 | 5.906 | 5.947 | 47,235 | -0.21(-3.40%) |
Jan 25, 2021 | 6.017 | 6.156 | 5.823 | 6.156 | 44,510 | +0.14(+2.30%) |
Jan 22, 2021 | 5.879 | 6.017 | 5.777 | 6.017 | 58,079 | +0.14(+2.35%) |
Jan 21, 2021 | 5.722 | 5.916 | 5.537 | 5.879 | 130,487 | +0.19(+3.41%) |
Jan 20, 2021 | 5.750 | 5.814 | 5.648 | 5.685 | 40,358 | -0.03(-0.48%) |
Jan 19, 2021 | 5.768 | 5.813 | 5.630 | 5.713 | 116,257 | +0.06(+1.14%) |
Jan 15, 2021 | 5.537 | 5.676 | 5.417 | 5.648 | 62,413 | +0.13(+2.34%) |
Jan 14, 2021 | 5.168 | 6.368 | 5.168 | 5.519 | 818,544 | +0.35(+6.79%) |
Jan 13, 2021 | 5.353 | 5.353 | 5.140 | 5.168 | 43,677 | -0.21(-3.95%) |
Jan 12, 2021 | 5.445 | 5.537 | 5.329 | 5.380 | 90,448 | -0.02(-0.34%) |
Jan 11, 2021 | 5.260 | 5.528 | 5.260 | 5.399 | 231,832 | -0.03(-0.51%) |
Jan 08, 2021 | 5.307 | 5.445 | 5.177 | 5.427 | 131,653 | +0.18(+3.52%) |
Jan 07, 2021 | 5.076 | 5.408 | 4.845 | 5.242 | 595,228 | +0.90(+20.85%) |
Jan 06, 2021 | 4.338 | 4.531 | 4.301 | 4.338 | 52,660 | +0.00(+0.00%) |
Jan 05, 2021 | 4.559 | 4.614 | 4.328 | 4.338 | 57,131 | -0.18(-3.89%) |
Jan 04, 2021 | 4.338 | 4.568 | 4.218 | 4.513 | 35,258 | +0.17(+3.82%) |
Dec 31, 2020 | 4.347 | 4.347 | 4.347 | 16,417 | -0.02(-0.42%) | |
Dec 30, 2020 | 4.208 | 4.411 | 4.208 | 4.365 | 16,417 | +0.12(+2.83%) |
Dec 29, 2020 | 4.190 | 4.288 | 4.132 | 4.245 | 26,857 | +0.11(+2.68%) |
Dec 28, 2020 | 4.153 | 4.208 | 4.118 | 4.134 | 27,402 | -0.02(-0.44%) |
Dec 24, 2020 | 4.171 | 4.208 | 4.107 | 4.153 | 44,859 | -0.08(-1.96%) |
Dec 23, 2020 | 4.144 | 4.301 | 4.138 | 4.236 | 18,716 | +0.09(+2.23%) |
Dec 22, 2020 | 4.116 | 4.153 | 4.035 | 4.144 | 42,507 | -0.01(-0.22%) |
Dec 21, 2020 | 4.199 | 4.319 | 4.116 | 4.153 | 81,938 | -0.08(-1.96%) |
Dec 18, 2020 | 4.374 | 4.374 | 4.236 | 4.236 | 30,231 | -0.14(-3.16%) |
Dec 17, 2020 | 4.384 | 4.411 | 4.328 | 4.374 | 27,082 | +0.03(+0.64%) |
Dec 16, 2020 | 4.301 | 4.494 | 4.291 | 4.347 | 19,717 | +0.01(+0.21%) |
Dec 15, 2020 | 4.485 | 4.485 | 4.245 | 4.338 | 20,429 | +0.11(+2.62%) |
Dec 14, 2020 | 4.307 | 4.307 | 4.208 | 4.227 | 13,503 | +0.01(+0.22%) |
Dec 11, 2020 | 4.245 | 4.345 | 4.171 | 4.218 | 43,017 | -0.09(-2.14%) |
Dec 10, 2020 | 4.485 | 4.513 | 4.254 | 4.310 | 16,749 | +0.02(+0.43%) |
Dec 09, 2020 | 4.439 | 4.513 | 4.291 | 4.291 | 30,933 | -0.12(-2.72%) |
Dec 08, 2020 | 4.393 | 4.513 | 4.254 | 4.411 | 19,784 | +0.02(+0.42%) |
Dec 07, 2020 | 4.347 | 4.393 | 4.236 | 4.393 | 21,049 | +0.05(+1.06%) |
Dec 04, 2020 | 4.199 | 4.393 | 4.199 | 4.347 | 14,953 | +0.10(+2.39%) |
Dec 03, 2020 | 4.245 | 4.245 | 4.171 | 4.245 | 31,506 | +0.00(+0.00%) |
Dec 02, 2020 | 4.181 | 4.245 | 4.181 | 4.245 | 15,580 | +0.07(+1.77%) |
Dec 01, 2020 | 4.199 | 4.271 | 4.171 | 4.171 | 43,645 | -0.04(-0.88%) |
Nov 30, 2020 | 4.254 | 4.373 | 4.153 | 4.208 | 22,099 | -0.02(-0.44%) |
Nov 27, 2020 | 4.208 | 4.319 | 4.199 | 4.227 | 17,120 | +0.05(+1.25%) |
Nov 25, 2020 | 4.319 | 4.319 | 4.132 | 4.174 | 18,854 | -0.01(-0.15%) |
Nov 24, 2020 | 4.338 | 4.373 | 4.051 | 4.181 | 36,087 | -0.11(-2.58%) |
Nov 23, 2020 | 4.162 | 4.328 | 4.114 | 4.291 | 27,728 | +0.14(+3.33%) |
Nov 20, 2020 | 4.227 | 4.227 | 4.116 | 4.153 | 16,361 | -0.08(-1.96%) |
Nov 19, 2020 | 4.181 | 4.273 | 4.065 | 4.236 | 6,964 | +0.02(+0.44%) |
Nov 18, 2020 | 3.968 | 4.236 | 3.876 | 4.218 | 64,150 | +0.18(+4.58%) |
Nov 17, 2020 | 4.042 | 4.070 | 3.922 | 4.033 | 16,554 | +0.03(+0.69%) |
Nov 16, 2020 | 4.125 | 4.153 | 3.968 | 4.005 | 28,354 | -0.06(-1.58%) |
Nov 13, 2020 | 4.024 | 4.081 | 3.968 | 4.069 | 12,894 | +0.05(+1.37%) |
Nov 12, 2020 | 4.061 | 4.061 | 3.968 | 4.015 | 14,680 | -0.04(-0.91%) |
Nov 11, 2020 | 4.051 | 4.070 | 4.033 | 4.051 | 1,636 | +0.06(+1.62%) |
Nov 10, 2020 | 4.042 | 4.079 | 3.968 | 3.987 | 4,543 | -0.09(-2.26%) |
Nov 09, 2020 | 3.978 | 4.079 | 3.931 | 4.079 | 15,666 | +0.04(+0.91%) |
Nov 06, 2020 | 4.019 | 4.080 | 3.931 | 4.042 | 4,550 | +0.03(+0.69%) |
Nov 05, 2020 | 4.015 | 4.077 | 3.931 | 4.015 | 3,488 | +0.09(+2.25%) |
Nov 04, 2020 | 3.986 | 3.986 | 3.868 | 3.926 | 9,139 | -0.10(-2.50%) |
Nov 03, 2020 | 4.004 | 4.091 | 3.977 | 4.027 | 31,011 | +0.04(+1.03%) |