Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.490 | 6.650 | 6.360 | 6.360 | 327,700 | -0.10(-1.55%) |
Jan 28, 2021 | 6.620 | 6.730 | 6.300 | 6.460 | 344,551 | -0.17(-2.56%) |
Jan 27, 2021 | 6.560 | 6.660 | 6.360 | 6.630 | 521,790 | -0.07(-1.04%) |
Jan 26, 2021 | 6.750 | 6.750 | 6.530 | 6.700 | 334,742 | -0.01(-0.15%) |
Jan 25, 2021 | 6.830 | 7.110 | 6.640 | 6.710 | 444,332 | -0.18(-2.61%) |
Jan 22, 2021 | 6.800 | 6.940 | 6.640 | 6.890 | 294,600 | +0.08(+1.17%) |
Jan 21, 2021 | 6.700 | 6.860 | 6.540 | 6.810 | 313,378 | +0.16(+2.41%) |
Jan 20, 2021 | 6.640 | 6.670 | 6.485 | 6.650 | 261,578 | +0.04(+0.61%) |
Jan 19, 2021 | 6.300 | 6.705 | 6.300 | 6.610 | 391,185 | +0.05(+0.76%) |
Jan 15, 2021 | 6.740 | 6.850 | 6.490 | 6.560 | 572,100 | -0.18(-2.67%) |
Jan 14, 2021 | 6.410 | 6.890 | 6.360 | 6.740 | 1,064,634 | +0.33(+5.15%) |
Jan 13, 2021 | 6.400 | 6.590 | 6.120 | 6.410 | 1,187,665 | +0.41(+6.83%) |
Jan 12, 2021 | 5.310 | 6.030 | 5.270 | 6.000 | 1,132,807 | +0.71(+13.42%) |
Jan 11, 2021 | 5.320 | 5.320 | 5.160 | 5.290 | 285,705 | -0.04(-0.75%) |
Jan 08, 2021 | 5.440 | 5.470 | 5.250 | 5.330 | 190,800 | -0.11(-2.02%) |
Jan 07, 2021 | 5.260 | 5.450 | 5.245 | 5.440 | 234,616 | +0.19(+3.62%) |
Jan 06, 2021 | 5.260 | 5.310 | 5.110 | 5.250 | 493,878 | +0.05(+0.96%) |
Jan 05, 2021 | 5.060 | 5.280 | 5.030 | 5.200 | 389,795 | +0.15(+2.97%) |
Jan 04, 2021 | 5.430 | 5.500 | 5.020 | 5.050 | 611,044 | -0.37(-6.83%) |
Dec 31, 2020 | 5.420 | 5.420 | 5.420 | 209,919 | +0.05(+0.93%) | |
Dec 30, 2020 | 5.290 | 5.510 | 5.290 | 5.370 | 209,919 | +0.05(+0.94%) |
Dec 29, 2020 | 5.360 | 5.470 | 5.260 | 5.320 | 324,601 | -0.05(-0.93%) |
Dec 28, 2020 | 5.420 | 5.510 | 5.260 | 5.370 | 428,646 | +0.03(+0.56%) |
Dec 24, 2020 | 5.400 | 5.475 | 5.310 | 5.340 | 160,400 | -0.01(-0.19%) |
Dec 23, 2020 | 5.360 | 5.560 | 5.260 | 5.350 | 535,713 | +0.05(+0.94%) |
Dec 22, 2020 | 5.490 | 5.540 | 5.220 | 5.300 | 584,009 | -0.18(-3.28%) |
Dec 21, 2020 | 5.480 | 5.650 | 5.330 | 5.480 | 474,927 | -0.07(-1.26%) |
Dec 18, 2020 | 5.740 | 5.780 | 5.500 | 5.550 | 615,300 | -0.14(-2.46%) |
Dec 17, 2020 | 5.770 | 5.860 | 5.690 | 5.690 | 389,848 | -0.06(-1.04%) |
Dec 16, 2020 | 5.700 | 5.880 | 5.609 | 5.750 | 292,102 | +0.08(+1.41%) |
Dec 15, 2020 | 5.890 | 5.890 | 5.590 | 5.670 | 380,618 | -0.13(-2.24%) |
Dec 14, 2020 | 6.040 | 6.230 | 5.770 | 5.800 | 413,084 | -0.07(-1.19%) |
Dec 11, 2020 | 5.960 | 6.030 | 5.730 | 5.870 | 587,000 | +0.23(+4.08%) |
Dec 10, 2020 | 5.500 | 5.650 | 5.410 | 5.640 | 216,857 | +0.11(+1.99%) |
Dec 09, 2020 | 5.800 | 5.810 | 5.470 | 5.530 | 316,478 | -0.27(-4.66%) |
Dec 08, 2020 | 5.770 | 5.840 | 5.690 | 5.800 | 229,095 | +0.00(+0.00%) |
Dec 07, 2020 | 5.430 | 5.850 | 5.430 | 5.800 | 473,213 | +0.34(+6.23%) |
Dec 04, 2020 | 5.460 | 5.525 | 5.360 | 5.460 | 404,900 | +0.01(+0.18%) |
Dec 03, 2020 | 5.380 | 5.460 | 5.290 | 5.450 | 245,809 | +0.08(+1.49%) |
Dec 02, 2020 | 5.260 | 5.410 | 5.140 | 5.370 | 292,579 | +0.11(+2.09%) |
Dec 01, 2020 | 5.400 | 5.490 | 5.180 | 5.260 | 489,412 | -0.12(-2.23%) |
Nov 30, 2020 | 5.300 | 5.400 | 5.210 | 5.380 | 300,698 | +0.04(+0.75%) |
Nov 27, 2020 | 5.350 | 5.407 | 5.290 | 5.340 | 105,700 | +0.01(+0.19%) |
Nov 25, 2020 | 5.380 | 5.410 | 5.270 | 5.330 | 254,300 | -0.03(-0.56%) |
Nov 24, 2020 | 5.290 | 5.375 | 5.220 | 5.360 | 276,152 | +0.12(+2.29%) |
Nov 23, 2020 | 5.300 | 5.350 | 5.160 | 5.240 | 282,343 | -0.01(-0.19%) |
Nov 20, 2020 | 5.160 | 5.370 | 4.930 | 5.250 | 343,400 | +0.01(+0.19%) |
Nov 19, 2020 | 5.180 | 5.290 | 5.130 | 5.240 | 273,582 | +0.03(+0.58%) |
Nov 18, 2020 | 5.250 | 5.260 | 5.050 | 5.210 | 474,783 | -0.03(-0.57%) |
Nov 17, 2020 | 5.040 | 5.350 | 4.970 | 5.240 | 741,380 | +0.16(+3.15%) |
Nov 16, 2020 | 4.880 | 5.090 | 4.810 | 5.080 | 417,903 | +0.25(+5.18%) |
Nov 13, 2020 | 4.800 | 4.940 | 4.690 | 4.830 | 406,500 | +0.07(+1.47%) |
Nov 12, 2020 | 4.770 | 4.800 | 4.570 | 4.760 | 496,899 | -0.04(-0.83%) |
Nov 11, 2020 | 4.490 | 4.865 | 4.420 | 4.800 | 572,703 | +0.32(+7.14%) |
Nov 10, 2020 | 4.160 | 4.540 | 4.140 | 4.480 | 729,684 | +0.35(+8.47%) |
Nov 09, 2020 | 4.280 | 4.420 | 4.130 | 4.130 | 473,494 | -0.01(-0.24%) |
Nov 06, 2020 | 4.000 | 4.290 | 3.970 | 4.140 | 553,400 | +0.18(+4.55%) |
Nov 05, 2020 | 3.990 | 4.160 | 3.890 | 3.960 | 673,847 | -0.09(-2.22%) |
Nov 04, 2020 | 4.180 | 4.280 | 3.870 | 4.050 | 757,408 | -0.10(-2.41%) |
Nov 03, 2020 | 4.030 | 4.190 | 4.010 | 4.150 | 276,274 | +0.15(+3.75%) |