Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.150 | 7.700 | 5.900 | 6.350 | 569,200 | +0.45(+7.63%) |
Jan 28, 2021 | 5.700 | 6.000 | 5.700 | 5.900 | 67,668 | -0.05(-0.84%) |
Jan 27, 2021 | 5.800 | 6.050 | 5.700 | 5.950 | 124,914 | -0.25(-4.03%) |
Jan 26, 2021 | 6.250 | 6.500 | 5.850 | 6.200 | 312,657 | -0.25(-3.88%) |
Jan 25, 2021 | 6.050 | 6.450 | 5.600 | 6.450 | 382,286 | +0.60(+10.26%) |
Jan 22, 2021 | 5.550 | 8.100 | 4.985 | 5.850 | 1,308,880 | +0.35(+6.36%) |
Jan 21, 2021 | 5.850 | 5.950 | 5.500 | 5.500 | 57,940 | -0.35(-5.98%) |
Jan 20, 2021 | 6.000 | 6.100 | 5.650 | 5.850 | 36,036 | -0.10(-1.68%) |
Jan 19, 2021 | 5.850 | 6.000 | 5.800 | 5.950 | 19,701 | +0.20(+3.48%) |
Jan 15, 2021 | 6.000 | 6.050 | 5.700 | 5.750 | 33,420 | -0.20(-3.36%) |
Jan 14, 2021 | 5.800 | 6.100 | 5.500 | 5.950 | 75,150 | +0.10(+1.71%) |
Jan 13, 2021 | 5.750 | 6.000 | 5.650 | 5.850 | 66,181 | +0.15(+2.63%) |
Jan 12, 2021 | 5.750 | 5.750 | 5.400 | 5.700 | 30,650 | +0.15(+2.70%) |
Jan 11, 2021 | 6.150 | 6.150 | 5.400 | 5.550 | 84,628 | -0.50(-8.26%) |
Jan 08, 2021 | 5.800 | 6.050 | 5.700 | 6.050 | 182,960 | +0.50(+9.01%) |
Jan 07, 2021 | 5.000 | 5.600 | 4.900 | 5.550 | 96,977 | +0.55(+11.00%) |
Jan 06, 2021 | 5.000 | 5.500 | 4.750 | 5.000 | 99,021 | +0.00(+0.00%) |
Jan 05, 2021 | 5.000 | 5.000 | 4.850 | 5.000 | 10,637 | +0.05(+1.01%) |
Jan 04, 2021 | 5.050 | 5.050 | 4.850 | 4.950 | 11,053 | +0.05(+1.03%) |
Dec 31, 2020 | 4.899 | 4.899 | 4.899 | 48,746 | +0.16(+3.43%) | |
Dec 30, 2020 | 4.983 | 5.000 | 4.653 | 4.737 | 48,746 | -0.05(-1.05%) |
Dec 29, 2020 | 5.150 | 5.150 | 4.651 | 4.787 | 30,192 | -0.26(-5.20%) |
Dec 28, 2020 | 5.150 | 5.200 | 4.950 | 5.050 | 36,517 | -0.14(-2.75%) |
Dec 24, 2020 | 5.050 | 5.200 | 5.050 | 5.193 | 15,560 | +0.14(+2.83%) |
Dec 23, 2020 | 5.500 | 5.500 | 4.950 | 5.050 | 41,488 | -0.35(-6.48%) |
Dec 22, 2020 | 5.350 | 5.500 | 5.250 | 5.400 | 57,075 | +0.20(+3.85%) |
Dec 21, 2020 | 4.950 | 5.350 | 4.900 | 5.200 | 76,726 | +0.25(+5.10%) |
Dec 18, 2020 | 5.050 | 5.100 | 4.854 | 4.947 | 44,980 | +0.10(+2.12%) |
Dec 17, 2020 | 4.830 | 4.910 | 4.700 | 4.845 | 33,110 | -0.00(-0.10%) |
Dec 16, 2020 | 4.800 | 4.950 | 4.651 | 4.850 | 20,130 | +0.01(+0.25%) |
Dec 15, 2020 | 4.606 | 5.100 | 4.550 | 4.838 | 38,724 | +0.23(+5.05%) |
Dec 14, 2020 | 4.550 | 4.800 | 4.508 | 4.606 | 35,340 | -0.11(-2.26%) |
Dec 11, 2020 | 4.736 | 4.752 | 4.651 | 4.712 | 14,940 | -0.01(-0.28%) |
Dec 10, 2020 | 4.650 | 4.888 | 4.623 | 4.725 | 33,281 | +0.02(+0.53%) |
Dec 09, 2020 | 4.700 | 4.800 | 4.600 | 4.700 | 26,939 | +0.09(+1.85%) |
Dec 08, 2020 | 4.832 | 4.850 | 4.551 | 4.614 | 43,948 | -0.22(-4.64%) |
Dec 07, 2020 | 4.777 | 5.000 | 4.450 | 4.839 | 75,802 | -0.01(-0.21%) |
Dec 04, 2020 | 4.950 | 5.150 | 4.700 | 4.849 | 75,840 | -0.05(-1.04%) |
Dec 03, 2020 | 4.900 | 4.900 | 4.600 | 4.900 | 192,671 | +0.20(+4.26%) |
Dec 02, 2020 | 4.650 | 4.900 | 4.500 | 4.700 | 52,817 | +0.05(+1.02%) |
Dec 01, 2020 | 5.000 | 5.000 | 4.604 | 4.652 | 42,019 | -0.30(-6.01%) |
Nov 30, 2020 | 5.250 | 5.350 | 4.800 | 4.950 | 72,292 | -0.30(-5.71%) |
Nov 27, 2020 | 5.250 | 5.401 | 5.000 | 5.250 | 135,880 | +0.25(+5.00%) |
Nov 25, 2020 | 4.800 | 5.250 | 4.555 | 5.000 | 249,180 | +0.35(+7.53%) |
Nov 24, 2020 | 4.700 | 5.250 | 4.600 | 4.650 | 96,314 | +0.05(+1.11%) |
Nov 23, 2020 | 4.500 | 4.700 | 4.449 | 4.599 | 70,347 | +0.20(+4.52%) |
Nov 20, 2020 | 4.301 | 4.516 | 4.250 | 4.400 | 29,180 | +0.15(+3.41%) |
Nov 19, 2020 | 4.350 | 4.399 | 4.225 | 4.255 | 51,204 | -0.07(-1.57%) |
Nov 18, 2020 | 4.430 | 4.587 | 4.226 | 4.323 | 23,441 | +0.02(+0.56%) |
Nov 17, 2020 | 4.200 | 4.343 | 4.200 | 4.299 | 23,012 | +0.06(+1.36%) |
Nov 16, 2020 | 4.150 | 4.422 | 4.100 | 4.242 | 19,977 | +0.09(+2.20%) |
Nov 13, 2020 | 4.350 | 4.450 | 4.050 | 4.150 | 31,400 | -0.15(-3.49%) |
Nov 12, 2020 | 4.400 | 4.750 | 4.300 | 4.300 | 34,883 | -0.20(-4.44%) |
Nov 11, 2020 | 4.750 | 4.895 | 4.470 | 4.500 | 24,025 | -0.06(-1.32%) |
Nov 10, 2020 | 4.400 | 4.800 | 4.250 | 4.560 | 16,690 | +0.02(+0.50%) |
Nov 09, 2020 | 4.250 | 4.750 | 4.200 | 4.537 | 16,388 | +0.14(+3.12%) |
Nov 06, 2020 | 4.450 | 4.506 | 4.162 | 4.400 | 28,860 | -0.02(-0.56%) |
Nov 05, 2020 | 4.492 | 4.601 | 4.350 | 4.425 | 32,526 | +0.02(+0.57%) |
Nov 04, 2020 | 4.250 | 4.850 | 4.250 | 4.400 | 20,905 | +0.18(+4.28%) |
Nov 03, 2020 | 4.150 | 4.388 | 4.150 | 4.220 | 16,321 | +0.12(+2.90%) |