Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.820 | 6.024 | 5.702 | 5.820 | 3,125,778 | -0.08(-1.28%) |
Jan 28, 2021 | 5.858 | 6.019 | 5.594 | 5.896 | 3,226,305 | +0.16(+2.81%) |
Jan 27, 2021 | 5.442 | 6.147 | 5.413 | 5.735 | 4,387,115 | +0.14(+2.54%) |
Jan 26, 2021 | 5.991 | 6.076 | 5.565 | 5.593 | 2,167,561 | -0.30(-5.14%) |
Jan 25, 2021 | 5.754 | 5.943 | 5.565 | 5.896 | 2,331,638 | -0.01(-0.16%) |
Jan 22, 2021 | 5.413 | 5.924 | 5.357 | 5.905 | 3,129,687 | +0.26(+4.70%) |
Jan 21, 2021 | 6.170 | 6.246 | 5.593 | 5.640 | 2,491,033 | -0.62(-9.97%) |
Jan 20, 2021 | 6.322 | 6.417 | 6.170 | 6.265 | 1,724,612 | +0.04(+0.68%) |
Jan 19, 2021 | 6.417 | 6.418 | 6.185 | 6.223 | 1,852,715 | -0.01(-0.23%) |
Jan 15, 2021 | 6.341 | 6.454 | 6.047 | 6.237 | 4,038,616 | -0.26(-4.08%) |
Jan 14, 2021 | 6.095 | 6.696 | 6.076 | 6.502 | 2,911,212 | +0.49(+8.19%) |
Jan 13, 2021 | 6.227 | 6.246 | 5.939 | 6.010 | 2,579,772 | -0.23(-3.64%) |
Jan 12, 2021 | 5.868 | 6.256 | 5.792 | 6.237 | 3,160,734 | +0.45(+7.86%) |
Jan 11, 2021 | 5.678 | 5.849 | 5.508 | 5.782 | 1,991,036 | -0.09(-1.45%) |
Jan 08, 2021 | 6.066 | 6.066 | 5.735 | 5.868 | 1,547,567 | -0.09(-1.59%) |
Jan 07, 2021 | 5.991 | 6.114 | 5.830 | 5.962 | 1,754,030 | +0.02(+0.32%) |
Jan 06, 2021 | 5.868 | 6.095 | 5.754 | 5.943 | 2,994,112 | +0.19(+3.29%) |
Jan 05, 2021 | 5.205 | 5.962 | 5.196 | 5.754 | 3,216,755 | +0.62(+12.18%) |
Jan 04, 2021 | 5.063 | 5.234 | 4.931 | 5.129 | 2,635,649 | +0.15(+3.04%) |
Dec 31, 2020 | 4.978 | 4.978 | 4.978 | 885,836 | -0.09(-1.87%) | |
Dec 30, 2020 | 4.940 | 5.125 | 4.912 | 5.073 | 885,836 | +0.14(+2.88%) |
Dec 29, 2020 | 5.054 | 5.054 | 4.864 | 4.931 | 1,114,325 | -0.04(-0.76%) |
Dec 28, 2020 | 5.073 | 5.215 | 4.940 | 4.969 | 1,766,150 | -0.05(-0.94%) |
Dec 24, 2020 | 5.196 | 5.243 | 4.969 | 5.016 | 976,237 | -0.11(-2.21%) |
Dec 23, 2020 | 4.987 | 5.262 | 4.987 | 5.129 | 1,386,641 | +0.14(+2.85%) |
Dec 22, 2020 | 5.101 | 5.158 | 4.888 | 4.987 | 2,078,200 | -0.11(-2.23%) |
Dec 21, 2020 | 4.902 | 5.177 | 4.713 | 5.101 | 2,573,957 | -0.04(-0.74%) |
Dec 18, 2020 | 5.432 | 5.432 | 5.092 | 5.139 | 4,763,372 | -0.30(-5.48%) |
Dec 17, 2020 | 5.338 | 5.442 | 5.191 | 5.437 | 2,555,033 | +0.16(+2.96%) |
Dec 16, 2020 | 5.432 | 5.475 | 5.219 | 5.281 | 2,995,437 | -0.13(-2.45%) |
Dec 15, 2020 | 5.243 | 5.499 | 5.229 | 5.413 | 3,709,180 | +0.24(+4.57%) |
Dec 14, 2020 | 5.394 | 5.489 | 5.040 | 5.177 | 3,248,593 | -0.09(-1.62%) |
Dec 11, 2020 | 5.215 | 5.328 | 5.002 | 5.262 | 2,963,899 | -0.05(-0.89%) |
Dec 10, 2020 | 4.997 | 5.508 | 4.874 | 5.309 | 6,428,223 | +0.41(+8.30%) |
Dec 09, 2020 | 5.111 | 5.262 | 4.756 | 4.902 | 3,280,499 | -0.16(-3.09%) |
Dec 08, 2020 | 4.741 | 5.120 | 4.732 | 5.058 | 4,154,658 | +0.20(+4.19%) |
Dec 07, 2020 | 4.827 | 4.987 | 4.741 | 4.855 | 3,688,680 | -0.04(-0.77%) |
Dec 04, 2020 | 4.704 | 4.902 | 4.628 | 4.893 | 2,586,675 | +0.31(+6.82%) |
Dec 03, 2020 | 4.448 | 4.637 | 4.372 | 4.581 | 2,647,698 | +0.15(+3.42%) |
Dec 02, 2020 | 4.259 | 4.562 | 4.150 | 4.429 | 2,661,832 | +0.18(+4.23%) |
Dec 01, 2020 | 4.212 | 4.362 | 4.164 | 4.249 | 2,788,802 | +0.19(+4.64%) |
Nov 30, 2020 | 4.325 | 4.334 | 4.033 | 4.061 | 2,456,530 | -0.32(-7.31%) |
Nov 27, 2020 | 4.560 | 4.560 | 4.245 | 4.381 | 1,441,957 | -0.17(-3.83%) |
Nov 25, 2020 | 4.541 | 4.598 | 4.391 | 4.556 | 3,708,481 | -0.00(-0.10%) |
Nov 24, 2020 | 4.438 | 4.749 | 4.409 | 4.560 | 5,216,364 | +0.32(+7.56%) |
Nov 23, 2020 | 4.023 | 4.325 | 3.985 | 4.240 | 5,622,877 | +0.39(+10.02%) |
Nov 20, 2020 | 3.920 | 4.004 | 3.769 | 3.854 | 2,715,159 | -0.14(-3.54%) |
Nov 19, 2020 | 3.891 | 4.070 | 3.825 | 3.995 | 6,442,169 | +0.08(+1.92%) |
Nov 18, 2020 | 3.929 | 4.334 | 3.891 | 3.920 | 4,595,738 | +0.08(+1.96%) |
Nov 17, 2020 | 3.675 | 3.962 | 3.665 | 3.844 | 4,169,501 | +0.05(+1.37%) |
Nov 16, 2020 | 3.496 | 3.844 | 3.496 | 3.792 | 4,177,416 | +0.44(+13.06%) |
Nov 13, 2020 | 3.081 | 3.364 | 3.081 | 3.354 | 2,562,854 | +0.26(+8.54%) |
Nov 12, 2020 | 3.203 | 3.279 | 3.072 | 3.090 | 3,178,757 | -0.17(-5.20%) |
Nov 11, 2020 | 3.430 | 3.430 | 3.189 | 3.260 | 1,863,904 | -0.08(-2.54%) |
Nov 10, 2020 | 3.288 | 3.382 | 3.109 | 3.345 | 3,943,699 | +0.07(+2.16%) |
Nov 09, 2020 | 3.063 | 3.458 | 3.043 | 3.274 | 4,705,048 | +0.57(+21.08%) |
Nov 06, 2020 | 2.723 | 2.798 | 2.633 | 2.704 | 2,264,826 | -0.03(-1.03%) |
Nov 05, 2020 | 2.714 | 2.789 | 2.563 | 2.732 | 2,186,083 | +0.03(+1.05%) |
Nov 04, 2020 | 2.685 | 2.714 | 2.478 | 2.704 | 2,829,916 | +0.07(+2.50%) |
Nov 03, 2020 | 2.704 | 2.761 | 2.549 | 2.638 | 2,803,338 | +0.02(+0.72%) |