Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.000 | 5.040 | 4.760 | 4.890 | 204,400 | -0.07(-1.41%) |
Jan 28, 2021 | 5.130 | 5.130 | 4.740 | 4.960 | 408,459 | -0.10(-1.98%) |
Jan 27, 2021 | 5.230 | 5.300 | 5.050 | 5.060 | 240,432 | -0.35(-6.47%) |
Jan 26, 2021 | 5.490 | 5.490 | 5.320 | 5.410 | 163,121 | -0.01(-0.18%) |
Jan 25, 2021 | 5.370 | 5.420 | 5.230 | 5.420 | 135,247 | +0.08(+1.50%) |
Jan 22, 2021 | 5.280 | 5.390 | 5.260 | 5.340 | 127,500 | +0.06(+1.14%) |
Jan 21, 2021 | 5.310 | 5.450 | 5.240 | 5.280 | 154,023 | +0.04(+0.76%) |
Jan 20, 2021 | 5.200 | 5.350 | 5.180 | 5.240 | 105,849 | +0.05(+0.96%) |
Jan 19, 2021 | 5.240 | 5.300 | 5.150 | 5.190 | 176,873 | +0.02(+0.39%) |
Jan 15, 2021 | 5.190 | 5.230 | 5.030 | 5.170 | 193,000 | -0.02(-0.39%) |
Jan 14, 2021 | 5.230 | 5.320 | 5.190 | 5.190 | 137,255 | -0.04(-0.76%) |
Jan 13, 2021 | 5.390 | 5.390 | 5.180 | 5.230 | 124,139 | -0.05(-0.95%) |
Jan 12, 2021 | 5.420 | 5.430 | 5.210 | 5.280 | 93,497 | -0.04(-0.75%) |
Jan 11, 2021 | 5.410 | 5.450 | 5.270 | 5.320 | 101,670 | -0.11(-2.03%) |
Jan 08, 2021 | 5.370 | 5.610 | 5.320 | 5.430 | 187,100 | +0.11(+2.07%) |
Jan 07, 2021 | 5.240 | 5.361 | 5.220 | 5.320 | 110,083 | +0.13(+2.50%) |
Jan 06, 2021 | 5.140 | 5.360 | 5.090 | 5.190 | 132,322 | +0.05(+0.97%) |
Jan 05, 2021 | 5.260 | 5.340 | 5.100 | 5.140 | 109,453 | -0.13(-2.47%) |
Jan 04, 2021 | 5.050 | 5.300 | 5.040 | 5.270 | 239,656 | +0.22(+4.36%) |
Dec 31, 2020 | 5.050 | 5.050 | 5.050 | 278,085 | -0.19(-3.63%) | |
Dec 30, 2020 | 5.120 | 5.350 | 5.040 | 5.240 | 278,085 | +0.15(+2.95%) |
Dec 29, 2020 | 5.230 | 5.250 | 4.780 | 5.090 | 408,412 | -0.11(-2.12%) |
Dec 28, 2020 | 5.300 | 5.350 | 5.080 | 5.200 | 297,993 | -0.17(-3.17%) |
Dec 24, 2020 | 5.350 | 5.400 | 5.310 | 5.370 | 63,400 | +0.02(+0.37%) |
Dec 23, 2020 | 5.310 | 5.434 | 5.230 | 5.350 | 141,196 | +0.05(+0.94%) |
Dec 22, 2020 | 5.320 | 5.320 | 5.200 | 5.300 | 115,946 | +0.09(+1.73%) |
Dec 21, 2020 | 5.300 | 5.360 | 5.105 | 5.210 | 334,878 | -0.13(-2.43%) |
Dec 18, 2020 | 5.300 | 5.370 | 5.210 | 5.340 | 230,600 | +0.05(+0.95%) |
Dec 17, 2020 | 5.390 | 5.430 | 5.200 | 5.290 | 117,512 | -0.07(-1.31%) |
Dec 16, 2020 | 5.400 | 5.720 | 5.310 | 5.360 | 679,590 | +0.03(+0.56%) |
Dec 15, 2020 | 5.200 | 5.410 | 5.070 | 5.330 | 308,041 | +0.16(+3.09%) |
Dec 14, 2020 | 5.300 | 5.430 | 5.130 | 5.170 | 143,568 | -0.10(-1.90%) |
Dec 11, 2020 | 5.350 | 5.420 | 5.200 | 5.270 | 144,600 | -0.08(-1.50%) |
Dec 10, 2020 | 5.260 | 5.440 | 5.170 | 5.350 | 173,546 | -0.01(-0.19%) |
Dec 09, 2020 | 5.490 | 5.590 | 5.180 | 5.360 | 160,379 | -0.10(-1.83%) |
Dec 08, 2020 | 5.490 | 5.610 | 5.320 | 5.460 | 145,934 | -0.06(-1.09%) |
Dec 07, 2020 | 5.590 | 5.820 | 5.380 | 5.520 | 151,052 | -0.14(-2.47%) |
Dec 04, 2020 | 5.620 | 5.815 | 5.510 | 5.660 | 130,700 | +0.03(+0.53%) |
Dec 03, 2020 | 5.900 | 5.930 | 5.560 | 5.630 | 145,597 | -0.32(-5.38%) |
Dec 02, 2020 | 5.880 | 6.110 | 5.620 | 5.950 | 172,253 | +0.00(+0.00%) |
Dec 01, 2020 | 6.360 | 6.400 | 5.830 | 5.950 | 247,254 | -0.37(-5.85%) |
Nov 30, 2020 | 6.710 | 6.720 | 6.060 | 6.320 | 353,642 | -0.08(-1.25%) |
Nov 27, 2020 | 5.910 | 6.600 | 5.800 | 6.400 | 306,600 | +0.53(+9.03%) |
Nov 25, 2020 | 5.500 | 5.920 | 5.250 | 5.870 | 404,600 | +0.12(+2.09%) |
Nov 24, 2020 | 5.160 | 5.750 | 5.130 | 5.750 | 1,703,438 | +0.63(+12.30%) |
Nov 23, 2020 | 5.190 | 5.260 | 5.090 | 5.120 | 115,660 | -0.05(-0.97%) |
Nov 20, 2020 | 5.100 | 5.230 | 5.060 | 5.170 | 108,900 | +0.01(+0.19%) |
Nov 19, 2020 | 5.100 | 5.250 | 5.080 | 5.160 | 81,489 | +0.03(+0.58%) |
Nov 18, 2020 | 5.390 | 5.570 | 5.130 | 5.130 | 79,373 | -0.22(-4.11%) |
Nov 17, 2020 | 5.550 | 5.550 | 5.220 | 5.350 | 84,966 | -0.16(-2.90%) |
Nov 16, 2020 | 5.700 | 5.770 | 5.350 | 5.510 | 94,151 | -0.07(-1.25%) |
Nov 13, 2020 | 5.390 | 5.620 | 5.240 | 5.580 | 105,400 | +0.31(+5.88%) |
Nov 12, 2020 | 5.440 | 5.530 | 5.240 | 5.270 | 52,872 | -0.20(-3.66%) |
Nov 11, 2020 | 5.350 | 5.480 | 5.120 | 5.470 | 65,142 | +0.19(+3.60%) |
Nov 10, 2020 | 5.380 | 5.500 | 5.260 | 5.280 | 161,345 | -0.03(-0.56%) |
Nov 09, 2020 | 5.350 | 5.500 | 5.260 | 5.310 | 96,783 | +0.10(+1.92%) |
Nov 06, 2020 | 5.340 | 5.370 | 5.120 | 5.210 | 106,100 | -0.08(-1.51%) |
Nov 05, 2020 | 5.320 | 5.440 | 5.100 | 5.290 | 69,863 | +0.00(+0.00%) |
Nov 04, 2020 | 5.210 | 5.364 | 5.140 | 5.290 | 51,687 | +0.10(+1.93%) |
Nov 03, 2020 | 5.310 | 5.365 | 4.950 | 5.190 | 155,839 | -0.06(-1.14%) |