Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.350 | 5.350 | 5.140 | 5.260 | 25,600 | -0.09(-1.68%) |
Jan 28, 2021 | 5.420 | 5.490 | 5.290 | 5.350 | 20,261 | -0.07(-1.29%) |
Jan 27, 2021 | 5.440 | 5.480 | 5.360 | 5.420 | 39,516 | -0.07(-1.28%) |
Jan 26, 2021 | 5.520 | 5.565 | 5.400 | 5.490 | 95,557 | -0.04(-0.72%) |
Jan 25, 2021 | 5.550 | 5.590 | 5.407 | 5.530 | 46,614 | -0.03(-0.54%) |
Jan 22, 2021 | 5.490 | 5.580 | 5.460 | 5.560 | 35,700 | +0.06(+1.09%) |
Jan 21, 2021 | 5.450 | 5.650 | 5.450 | 5.500 | 149,749 | +0.02(+0.36%) |
Jan 20, 2021 | 5.400 | 5.690 | 5.400 | 5.480 | 112,824 | +0.08(+1.48%) |
Jan 19, 2021 | 5.370 | 5.480 | 5.270 | 5.400 | 28,677 | +0.02(+0.37%) |
Jan 15, 2021 | 5.500 | 5.510 | 5.380 | 5.380 | 21,000 | -0.07(-1.28%) |
Jan 14, 2021 | 5.160 | 5.500 | 5.160 | 5.450 | 105,571 | +0.30(+5.83%) |
Jan 13, 2021 | 5.030 | 5.160 | 5.030 | 5.150 | 20,298 | +0.14(+2.79%) |
Jan 12, 2021 | 4.870 | 5.050 | 4.870 | 5.010 | 18,642 | +0.10(+2.04%) |
Jan 11, 2021 | 5.000 | 5.100 | 4.800 | 4.910 | 42,343 | -0.03(-0.61%) |
Jan 08, 2021 | 5.080 | 5.140 | 4.900 | 4.940 | 34,100 | -0.15(-2.95%) |
Jan 07, 2021 | 4.848 | 5.150 | 4.800 | 5.090 | 64,928 | +0.32(+6.71%) |
Jan 06, 2021 | 4.620 | 4.875 | 4.620 | 4.770 | 123,049 | +0.16(+3.47%) |
Jan 05, 2021 | 4.770 | 4.870 | 4.590 | 4.610 | 152,473 | -0.12(-2.54%) |
Jan 04, 2021 | 4.690 | 4.850 | 4.610 | 4.730 | 68,483 | +0.04(+0.85%) |
Dec 31, 2020 | 4.690 | 4.690 | 4.690 | 153,956 | -0.21(-4.29%) | |
Dec 30, 2020 | 4.760 | 5.150 | 4.760 | 4.900 | 153,956 | +0.14(+2.94%) |
Dec 29, 2020 | 4.700 | 4.930 | 4.590 | 4.760 | 276,378 | +0.08(+1.71%) |
Dec 28, 2020 | 4.800 | 4.800 | 4.630 | 4.680 | 89,544 | -0.12(-2.50%) |
Dec 24, 2020 | 4.710 | 4.850 | 4.680 | 4.800 | 19,900 | +0.05(+1.05%) |
Dec 23, 2020 | 4.800 | 4.840 | 4.692 | 4.750 | 46,627 | -0.04(-0.84%) |
Dec 22, 2020 | 4.800 | 4.865 | 4.700 | 4.790 | 50,362 | -0.01(-0.21%) |
Dec 21, 2020 | 4.900 | 4.930 | 4.740 | 4.800 | 119,224 | -0.04(-0.83%) |
Dec 18, 2020 | 4.980 | 5.155 | 4.840 | 4.840 | 106,300 | -0.16(-3.20%) |
Dec 17, 2020 | 4.960 | 5.280 | 4.860 | 5.000 | 184,946 | +0.10(+2.04%) |
Dec 16, 2020 | 4.920 | 4.950 | 4.840 | 4.900 | 60,314 | +0.01(+0.20%) |
Dec 15, 2020 | 4.900 | 5.000 | 4.850 | 4.890 | 71,387 | -0.05(-1.01%) |
Dec 14, 2020 | 5.090 | 5.090 | 4.920 | 4.940 | 45,182 | -0.06(-1.20%) |
Dec 11, 2020 | 5.010 | 5.150 | 4.970 | 5.000 | 61,200 | -0.04(-0.79%) |
Dec 10, 2020 | 5.030 | 5.150 | 4.820 | 5.040 | 55,729 | +0.00(+0.00%) |
Dec 09, 2020 | 5.170 | 5.230 | 4.950 | 5.040 | 114,684 | -0.16(-3.08%) |
Dec 08, 2020 | 5.560 | 5.560 | 5.080 | 5.200 | 74,060 | -0.42(-7.47%) |
Dec 07, 2020 | 5.640 | 5.750 | 5.431 | 5.620 | 54,073 | -0.02(-0.35%) |
Dec 04, 2020 | 5.660 | 5.670 | 5.520 | 5.640 | 27,000 | -0.03(-0.53%) |
Dec 03, 2020 | 5.610 | 5.730 | 5.510 | 5.670 | 37,669 | +0.06(+1.07%) |
Dec 02, 2020 | 5.490 | 5.670 | 5.400 | 5.610 | 14,286 | +0.12(+2.19%) |
Dec 01, 2020 | 5.670 | 5.670 | 5.380 | 5.490 | 16,863 | -0.13(-2.31%) |
Nov 30, 2020 | 5.760 | 5.760 | 5.490 | 5.620 | 28,459 | -0.14(-2.43%) |
Nov 27, 2020 | 5.680 | 5.800 | 5.560 | 5.760 | 11,700 | +0.03(+0.52%) |
Nov 25, 2020 | 5.600 | 5.750 | 5.550 | 5.730 | 33,400 | +0.11(+1.96%) |
Nov 24, 2020 | 5.470 | 5.640 | 5.470 | 5.620 | 60,031 | +0.15(+2.74%) |
Nov 23, 2020 | 5.340 | 5.581 | 5.230 | 5.470 | 74,587 | +0.05(+0.92%) |
Nov 20, 2020 | 5.550 | 5.640 | 5.350 | 5.420 | 64,900 | -0.06(-1.09%) |
Nov 19, 2020 | 5.490 | 5.550 | 5.300 | 5.480 | 23,242 | +0.01(+0.18%) |
Nov 18, 2020 | 5.500 | 5.510 | 5.425 | 5.470 | 54,142 | +0.02(+0.37%) |
Nov 17, 2020 | 5.320 | 5.490 | 5.320 | 5.450 | 13,393 | +0.12(+2.25%) |
Nov 16, 2020 | 5.440 | 5.440 | 5.310 | 5.330 | 20,177 | +0.02(+0.38%) |
Nov 13, 2020 | 5.290 | 5.420 | 5.270 | 5.310 | 16,700 | +0.02(+0.38%) |
Nov 12, 2020 | 5.310 | 5.400 | 5.140 | 5.290 | 19,575 | -0.02(-0.38%) |
Nov 11, 2020 | 5.300 | 5.405 | 5.210 | 5.310 | 19,666 | -0.02(-0.38%) |
Nov 10, 2020 | 5.120 | 5.400 | 5.120 | 5.330 | 30,925 | +0.21(+4.10%) |
Nov 09, 2020 | 5.310 | 5.330 | 4.920 | 5.120 | 148,699 | -0.18(-3.40%) |
Nov 06, 2020 | 5.390 | 5.460 | 5.180 | 5.300 | 90,700 | -0.11(-2.03%) |
Nov 05, 2020 | 5.500 | 5.590 | 5.270 | 5.410 | 48,219 | +0.04(+0.74%) |
Nov 04, 2020 | 5.270 | 5.590 | 5.270 | 5.370 | 88,685 | +0.16(+3.07%) |
Nov 03, 2020 | 5.235 | 5.300 | 5.105 | 5.210 | 32,639 | +0.04(+0.77%) |