Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.290 | 4.330 | 4.090 | 4.170 | 393,200 | -0.06(-1.42%) |
Jan 28, 2021 | 4.340 | 4.410 | 4.200 | 4.230 | 326,282 | -0.11(-2.53%) |
Jan 27, 2021 | 4.460 | 4.500 | 4.280 | 4.340 | 396,736 | -0.18(-3.98%) |
Jan 26, 2021 | 4.640 | 4.760 | 4.500 | 4.520 | 378,550 | -0.09(-1.95%) |
Jan 25, 2021 | 4.400 | 4.660 | 4.333 | 4.610 | 327,402 | +0.15(+3.36%) |
Jan 22, 2021 | 4.250 | 4.550 | 4.180 | 4.460 | 620,700 | +0.20(+4.69%) |
Jan 21, 2021 | 4.230 | 4.330 | 4.170 | 4.260 | 359,146 | +0.03(+0.71%) |
Jan 20, 2021 | 4.360 | 4.440 | 4.200 | 4.230 | 295,375 | -0.08(-1.86%) |
Jan 19, 2021 | 4.390 | 4.520 | 4.310 | 4.310 | 297,201 | -0.04(-0.92%) |
Jan 15, 2021 | 4.410 | 4.500 | 4.310 | 4.350 | 642,900 | -0.15(-3.33%) |
Jan 14, 2021 | 4.460 | 4.560 | 4.410 | 4.500 | 320,317 | +0.06(+1.35%) |
Jan 13, 2021 | 4.530 | 4.530 | 4.390 | 4.440 | 233,889 | -0.07(-1.55%) |
Jan 12, 2021 | 4.465 | 4.540 | 4.340 | 4.510 | 461,640 | +0.15(+3.44%) |
Jan 11, 2021 | 4.400 | 4.540 | 4.310 | 4.360 | 511,881 | -0.18(-3.96%) |
Jan 08, 2021 | 4.630 | 4.690 | 4.450 | 4.540 | 342,500 | -0.04(-0.87%) |
Jan 07, 2021 | 4.530 | 4.650 | 4.410 | 4.580 | 607,275 | +0.12(+2.69%) |
Jan 06, 2021 | 4.380 | 4.590 | 4.364 | 4.460 | 607,480 | +0.09(+2.06%) |
Jan 05, 2021 | 4.250 | 4.670 | 4.250 | 4.370 | 815,822 | +0.07(+1.63%) |
Jan 04, 2021 | 4.130 | 4.420 | 4.020 | 4.300 | 1,197,902 | +0.18(+4.37%) |
Dec 31, 2020 | 4.120 | 4.120 | 4.120 | 3,576,310 | -0.11(-2.60%) | |
Dec 30, 2020 | 4.000 | 4.470 | 4.000 | 4.230 | 3,576,310 | -1.06(-20.04%) |
Dec 29, 2020 | 5.890 | 5.980 | 5.180 | 5.290 | 2,012,409 | -0.58(-9.88%) |
Dec 28, 2020 | 5.970 | 5.990 | 5.550 | 5.870 | 2,524,942 | +0.75(+14.65%) |
Dec 24, 2020 | 5.280 | 5.315 | 5.110 | 5.120 | 212,300 | -0.17(-3.21%) |
Dec 23, 2020 | 5.290 | 5.450 | 5.140 | 5.290 | 326,222 | +0.07(+1.34%) |
Dec 22, 2020 | 5.590 | 5.600 | 5.020 | 5.220 | 942,624 | -0.54(-9.38%) |
Dec 21, 2020 | 5.720 | 5.890 | 5.600 | 5.760 | 328,668 | +0.04(+0.70%) |
Dec 18, 2020 | 6.000 | 6.000 | 5.630 | 5.720 | 577,800 | -0.24(-4.03%) |
Dec 17, 2020 | 5.940 | 5.980 | 5.720 | 5.960 | 285,386 | +0.09(+1.53%) |
Dec 16, 2020 | 6.090 | 6.090 | 5.780 | 5.870 | 344,060 | -0.19(-3.14%) |
Dec 15, 2020 | 6.080 | 6.120 | 5.810 | 6.060 | 263,276 | +0.05(+0.83%) |
Dec 14, 2020 | 6.000 | 6.240 | 5.960 | 6.010 | 350,331 | +0.14(+2.39%) |
Dec 11, 2020 | 5.950 | 6.078 | 5.774 | 5.870 | 145,300 | -0.11(-1.84%) |
Dec 10, 2020 | 5.890 | 6.060 | 5.840 | 5.980 | 191,253 | +0.09(+1.53%) |
Dec 09, 2020 | 6.120 | 6.140 | 5.820 | 5.890 | 231,255 | -0.15(-2.48%) |
Dec 08, 2020 | 5.870 | 6.150 | 5.870 | 6.040 | 290,100 | +0.17(+2.90%) |
Dec 07, 2020 | 6.000 | 6.000 | 5.790 | 5.870 | 225,041 | +0.01(+0.17%) |
Dec 04, 2020 | 5.630 | 5.990 | 5.630 | 5.860 | 250,300 | +0.24(+4.27%) |
Dec 03, 2020 | 5.820 | 5.820 | 5.620 | 5.620 | 253,686 | -0.22(-3.77%) |
Dec 02, 2020 | 5.820 | 5.960 | 5.720 | 5.840 | 131,042 | +0.02(+0.34%) |
Dec 01, 2020 | 6.170 | 6.170 | 5.630 | 5.820 | 550,418 | -0.30(-4.90%) |
Nov 30, 2020 | 6.210 | 6.380 | 6.010 | 6.120 | 239,433 | +0.00(+0.00%) |
Nov 27, 2020 | 5.900 | 6.220 | 5.860 | 6.120 | 243,400 | +0.25(+4.26%) |
Nov 25, 2020 | 5.810 | 5.990 | 5.720 | 5.870 | 121,200 | +0.08(+1.38%) |
Nov 24, 2020 | 5.950 | 5.990 | 5.680 | 5.790 | 326,737 | -0.14(-2.36%) |
Nov 23, 2020 | 6.120 | 6.130 | 5.840 | 5.930 | 160,244 | -0.13(-2.15%) |
Nov 20, 2020 | 6.090 | 6.120 | 5.960 | 6.060 | 138,400 | -0.03(-0.49%) |
Nov 19, 2020 | 6.030 | 6.190 | 5.950 | 6.090 | 148,025 | +0.06(+1.00%) |
Nov 18, 2020 | 6.220 | 6.290 | 6.000 | 6.030 | 159,351 | -0.12(-1.95%) |
Nov 17, 2020 | 5.970 | 6.250 | 5.880 | 6.150 | 295,950 | +0.16(+2.67%) |
Nov 16, 2020 | 6.000 | 6.030 | 5.900 | 5.990 | 400,256 | +0.10(+1.70%) |
Nov 13, 2020 | 5.800 | 5.980 | 5.800 | 5.890 | 313,300 | +0.19(+3.33%) |
Nov 12, 2020 | 5.500 | 5.760 | 5.400 | 5.700 | 309,227 | +0.21(+3.83%) |
Nov 11, 2020 | 5.980 | 5.990 | 5.310 | 5.490 | 518,299 | -0.41(-6.95%) |
Nov 10, 2020 | 6.050 | 6.140 | 5.820 | 5.900 | 203,064 | -0.08(-1.34%) |
Nov 09, 2020 | 6.140 | 6.270 | 5.930 | 5.980 | 227,957 | +0.10(+1.70%) |
Nov 06, 2020 | 5.910 | 5.980 | 5.830 | 5.880 | 120,300 | -0.05(-0.84%) |
Nov 05, 2020 | 5.870 | 6.060 | 5.750 | 5.930 | 250,780 | +0.23(+4.04%) |
Nov 04, 2020 | 5.650 | 5.900 | 5.650 | 5.700 | 194,922 | +0.05(+0.88%) |
Nov 03, 2020 | 5.440 | 5.690 | 5.410 | 5.650 | 228,752 | +0.29(+5.41%) |