Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.180 | 5.465 | 5.100 | 5.290 | 1,098,200 | +0.15(+2.92%) |
Jan 28, 2021 | 5.480 | 5.550 | 5.080 | 5.140 | 1,117,353 | -0.37(-6.72%) |
Jan 27, 2021 | 5.400 | 5.580 | 5.200 | 5.510 | 913,428 | -0.02(-0.36%) |
Jan 26, 2021 | 5.710 | 5.720 | 5.420 | 5.530 | 665,574 | -0.12(-2.12%) |
Jan 25, 2021 | 5.720 | 5.820 | 5.400 | 5.650 | 877,035 | -0.02(-0.35%) |
Jan 22, 2021 | 5.640 | 5.719 | 5.480 | 5.670 | 607,700 | +0.05(+0.89%) |
Jan 21, 2021 | 5.550 | 5.800 | 5.330 | 5.620 | 1,146,224 | +0.14(+2.55%) |
Jan 20, 2021 | 5.520 | 5.550 | 5.230 | 5.480 | 891,347 | +0.04(+0.74%) |
Jan 19, 2021 | 5.450 | 5.540 | 5.320 | 5.440 | 687,533 | +0.11(+2.06%) |
Jan 15, 2021 | 5.550 | 5.590 | 5.240 | 5.330 | 626,100 | -0.19(-3.44%) |
Jan 14, 2021 | 5.320 | 5.750 | 5.270 | 5.520 | 1,463,670 | +0.23(+4.35%) |
Jan 13, 2021 | 5.340 | 5.470 | 5.120 | 5.290 | 529,601 | +0.02(+0.38%) |
Jan 12, 2021 | 5.460 | 5.460 | 5.180 | 5.270 | 574,614 | -0.07(-1.31%) |
Jan 11, 2021 | 5.260 | 5.510 | 5.000 | 5.340 | 799,291 | -0.01(-0.19%) |
Jan 08, 2021 | 5.720 | 5.730 | 5.300 | 5.350 | 993,300 | -0.37(-6.47%) |
Jan 07, 2021 | 5.700 | 5.980 | 5.540 | 5.720 | 1,045,444 | +0.18(+3.25%) |
Jan 06, 2021 | 5.900 | 6.020 | 5.470 | 5.540 | 692,095 | -0.39(-6.58%) |
Jan 05, 2021 | 5.540 | 5.980 | 5.340 | 5.930 | 829,590 | +0.39(+7.04%) |
Jan 04, 2021 | 5.400 | 5.570 | 5.270 | 5.540 | 1,004,154 | +0.19(+3.55%) |
Dec 31, 2020 | 5.350 | 5.350 | 5.350 | 1,162,160 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.470 | 5.480 | 5.050 | 5.350 | 1,162,160 | -0.20(-3.60%) |
Dec 29, 2020 | 5.810 | 5.830 | 5.330 | 5.550 | 913,940 | -0.15(-2.63%) |
Dec 28, 2020 | 6.420 | 6.460 | 5.570 | 5.700 | 1,225,018 | -0.67(-10.52%) |
Dec 24, 2020 | 6.610 | 6.680 | 6.240 | 6.370 | 514,000 | -0.31(-4.64%) |
Dec 23, 2020 | 6.490 | 6.820 | 6.180 | 6.680 | 1,002,224 | +0.19(+2.93%) |
Dec 22, 2020 | 6.630 | 6.680 | 6.430 | 6.490 | 423,384 | -0.07(-1.07%) |
Dec 21, 2020 | 6.750 | 6.930 | 6.510 | 6.560 | 870,663 | -0.36(-5.20%) |
Dec 18, 2020 | 7.250 | 7.250 | 6.675 | 6.920 | 1,167,400 | -0.40(-5.46%) |
Dec 17, 2020 | 7.230 | 7.470 | 6.020 | 7.320 | 1,781,878 | -0.02(-0.27%) |
Dec 16, 2020 | 7.770 | 7.990 | 7.290 | 7.340 | 589,452 | -0.42(-5.41%) |
Dec 15, 2020 | 7.610 | 8.060 | 7.540 | 7.760 | 592,937 | +0.19(+2.51%) |
Dec 14, 2020 | 7.690 | 7.810 | 7.500 | 7.570 | 446,811 | -0.07(-0.92%) |
Dec 11, 2020 | 7.760 | 8.030 | 7.500 | 7.640 | 467,900 | -0.15(-1.93%) |
Dec 10, 2020 | 7.530 | 7.990 | 7.380 | 7.790 | 661,800 | +0.18(+2.37%) |
Dec 09, 2020 | 7.240 | 7.640 | 7.180 | 7.610 | 558,077 | +0.41(+5.69%) |
Dec 08, 2020 | 6.770 | 7.340 | 6.730 | 7.200 | 647,782 | +0.39(+5.73%) |
Dec 07, 2020 | 6.880 | 6.980 | 6.720 | 6.810 | 309,656 | -0.06(-0.87%) |
Dec 04, 2020 | 6.970 | 6.973 | 6.790 | 6.870 | 284,500 | +0.01(+0.15%) |
Dec 03, 2020 | 6.810 | 6.940 | 6.720 | 6.860 | 357,200 | +0.14(+2.08%) |
Dec 02, 2020 | 6.900 | 7.000 | 6.710 | 6.720 | 513,718 | -0.17(-2.47%) |
Dec 01, 2020 | 7.120 | 7.120 | 6.770 | 6.890 | 714,445 | -0.17(-2.41%) |
Nov 30, 2020 | 7.000 | 7.120 | 6.700 | 7.060 | 638,965 | +0.01(+0.14%) |
Nov 27, 2020 | 6.740 | 7.110 | 6.710 | 7.050 | 359,300 | +0.31(+4.60%) |
Nov 25, 2020 | 6.600 | 6.780 | 6.510 | 6.740 | 315,700 | +0.12(+1.81%) |
Nov 24, 2020 | 6.820 | 6.880 | 6.400 | 6.620 | 556,595 | -0.16(-2.36%) |
Nov 23, 2020 | 7.000 | 7.080 | 6.700 | 6.780 | 464,981 | +0.04(+0.59%) |
Nov 20, 2020 | 7.160 | 7.230 | 6.720 | 6.740 | 821,000 | -0.47(-6.52%) |
Nov 19, 2020 | 6.500 | 7.400 | 6.500 | 7.210 | 1,250,258 | +0.94(+14.99%) |
Nov 18, 2020 | 6.250 | 6.350 | 6.130 | 6.270 | 380,013 | +0.07(+1.13%) |
Nov 17, 2020 | 6.180 | 6.340 | 6.110 | 6.200 | 324,756 | -0.03(-0.48%) |
Nov 16, 2020 | 6.050 | 6.300 | 6.000 | 6.230 | 288,918 | +0.09(+1.47%) |
Nov 13, 2020 | 6.350 | 6.410 | 5.720 | 6.140 | 749,200 | -0.28(-4.36%) |
Nov 12, 2020 | 6.330 | 6.750 | 6.250 | 6.420 | 553,273 | +0.06(+0.94%) |
Nov 11, 2020 | 6.440 | 6.480 | 6.100 | 6.360 | 455,214 | +0.00(+0.00%) |
Nov 10, 2020 | 5.680 | 6.400 | 5.680 | 6.360 | 1,091,599 | +0.80(+14.39%) |
Nov 09, 2020 | 5.630 | 5.880 | 5.500 | 5.560 | 755,646 | -0.07(-1.24%) |
Nov 06, 2020 | 5.430 | 5.700 | 5.200 | 5.630 | 551,500 | +0.14(+2.55%) |
Nov 05, 2020 | 5.050 | 5.500 | 4.850 | 5.490 | 832,216 | +0.21(+3.98%) |
Nov 04, 2020 | 5.300 | 5.610 | 5.210 | 5.280 | 633,859 | -0.02(-0.38%) |
Nov 03, 2020 | 5.040 | 5.400 | 4.910 | 5.300 | 943,337 | +0.50(+10.42%) |