Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.868 | 5.868 | 5.615 | 5.713 | 79,509 | -0.19(-3.18%) |
Jan 28, 2021 | 5.778 | 6.039 | 5.766 | 5.901 | 88,995 | +0.11(+1.97%) |
Jan 27, 2021 | 5.754 | 5.827 | 5.664 | 5.786 | 132,521 | -0.02(-0.28%) |
Jan 26, 2021 | 5.844 | 5.954 | 5.803 | 5.803 | 111,595 | -0.05(-0.84%) |
Jan 25, 2021 | 5.844 | 5.884 | 5.754 | 5.852 | 82,417 | -0.07(-1.24%) |
Jan 22, 2021 | 5.884 | 5.949 | 5.868 | 5.925 | 73,620 | +0.00(+0.00%) |
Jan 21, 2021 | 5.998 | 5.998 | 5.811 | 5.925 | 66,586 | -0.07(-1.22%) |
Jan 20, 2021 | 6.031 | 6.112 | 5.958 | 5.998 | 52,292 | -0.01(-0.14%) |
Jan 19, 2021 | 6.080 | 6.080 | 5.998 | 6.007 | 110,843 | -0.07(-1.21%) |
Jan 15, 2021 | 5.909 | 6.137 | 5.852 | 6.080 | 196,933 | +0.09(+1.50%) |
Jan 14, 2021 | 5.949 | 6.121 | 5.925 | 5.990 | 116,692 | +0.02(+0.27%) |
Jan 13, 2021 | 5.917 | 5.990 | 5.868 | 5.974 | 83,801 | +0.02(+0.27%) |
Jan 12, 2021 | 5.884 | 5.982 | 5.860 | 5.958 | 85,535 | +0.14(+2.38%) |
Jan 11, 2021 | 5.827 | 5.901 | 5.713 | 5.819 | 106,917 | -0.02(-0.42%) |
Jan 08, 2021 | 5.876 | 5.892 | 5.835 | 5.844 | 40,736 | -0.05(-0.83%) |
Jan 07, 2021 | 5.884 | 5.925 | 5.713 | 5.892 | 109,512 | +0.05(+0.84%) |
Jan 06, 2021 | 5.754 | 6.055 | 5.754 | 5.844 | 168,419 | +0.17(+3.02%) |
Jan 05, 2021 | 5.542 | 5.795 | 5.542 | 5.672 | 195,016 | +0.07(+1.16%) |
Jan 04, 2021 | 5.811 | 5.811 | 5.518 | 5.607 | 119,562 | -0.14(-2.41%) |
Dec 31, 2020 | 5.746 | 5.746 | 5.746 | 223,191 | -0.02(-0.28%) | |
Dec 30, 2020 | 5.623 | 5.803 | 5.623 | 5.762 | 223,191 | +0.18(+3.21%) |
Dec 29, 2020 | 5.632 | 5.632 | 5.518 | 5.583 | 123,485 | +0.07(+1.33%) |
Dec 28, 2020 | 5.379 | 5.623 | 5.346 | 5.509 | 188,236 | +0.23(+4.32%) |
Dec 24, 2020 | 5.289 | 5.330 | 5.257 | 5.281 | 51,288 | +0.06(+1.09%) |
Dec 23, 2020 | 5.273 | 5.306 | 5.200 | 5.224 | 52,261 | +0.03(+0.63%) |
Dec 22, 2020 | 5.216 | 5.289 | 5.144 | 5.192 | 99,778 | -0.02(-0.47%) |
Dec 21, 2020 | 5.192 | 5.216 | 5.020 | 5.216 | 244,233 | -0.08(-1.54%) |
Dec 18, 2020 | 5.363 | 5.452 | 5.224 | 5.297 | 381,843 | -0.05(-0.91%) |
Dec 17, 2020 | 5.053 | 5.355 | 5.053 | 5.346 | 114,415 | +0.29(+5.81%) |
Dec 16, 2020 | 5.289 | 5.330 | 5.053 | 5.053 | 79,777 | -0.24(-4.47%) |
Dec 15, 2020 | 5.297 | 5.371 | 5.174 | 5.289 | 47,374 | +0.05(+0.93%) |
Dec 14, 2020 | 5.346 | 5.412 | 5.228 | 5.240 | 65,705 | -0.10(-1.83%) |
Dec 11, 2020 | 5.436 | 5.436 | 5.272 | 5.338 | 43,681 | -0.14(-2.53%) |
Dec 10, 2020 | 5.281 | 5.509 | 5.216 | 5.477 | 81,401 | +0.19(+3.54%) |
Dec 09, 2020 | 5.338 | 5.488 | 5.273 | 5.289 | 87,945 | -0.01(-0.15%) |
Dec 08, 2020 | 5.183 | 5.420 | 5.183 | 5.297 | 195,679 | +0.01(+0.15%) |
Dec 07, 2020 | 5.460 | 5.469 | 5.240 | 5.289 | 213,737 | -0.17(-3.13%) |
Dec 04, 2020 | 5.363 | 5.566 | 5.363 | 5.460 | 218,897 | +0.15(+2.92%) |
Dec 03, 2020 | 5.346 | 5.407 | 5.289 | 5.306 | 183,137 | -0.04(-0.76%) |
Dec 02, 2020 | 5.371 | 5.451 | 5.289 | 5.346 | 36,419 | -0.02(-0.46%) |
Dec 01, 2020 | 5.297 | 5.428 | 5.232 | 5.371 | 110,670 | +0.20(+3.78%) |
Nov 30, 2020 | 5.086 | 5.281 | 5.086 | 5.175 | 95,422 | +0.09(+1.76%) |
Nov 27, 2020 | 5.037 | 5.129 | 4.947 | 5.086 | 55,460 | +0.11(+2.30%) |
Nov 25, 2020 | 5.053 | 5.126 | 4.931 | 4.971 | 82,209 | -0.11(-2.24%) |
Nov 24, 2020 | 4.890 | 5.192 | 4.882 | 5.086 | 141,035 | +0.20(+4.17%) |
Nov 23, 2020 | 4.931 | 4.971 | 4.866 | 4.882 | 111,352 | -0.01(-0.17%) |
Nov 20, 2020 | 4.857 | 4.923 | 4.809 | 4.890 | 87,730 | -0.02(-0.50%) |
Nov 19, 2020 | 4.898 | 4.980 | 4.817 | 4.914 | 84,566 | +0.02(+0.42%) |
Nov 18, 2020 | 4.910 | 5.001 | 4.894 | 4.894 | 111,014 | -0.01(-0.16%) |
Nov 17, 2020 | 4.878 | 5.081 | 4.838 | 4.902 | 115,897 | +0.02(+0.49%) |
Nov 16, 2020 | 4.685 | 4.894 | 4.685 | 4.878 | 85,985 | +0.31(+6.85%) |
Nov 13, 2020 | 4.485 | 4.637 | 4.485 | 4.565 | 108,811 | +0.07(+1.61%) |
Nov 12, 2020 | 4.573 | 4.653 | 4.421 | 4.493 | 158,421 | -0.10(-2.10%) |
Nov 11, 2020 | 4.693 | 4.774 | 4.525 | 4.589 | 92,754 | -0.11(-2.39%) |
Nov 10, 2020 | 4.950 | 4.974 | 4.645 | 4.701 | 178,279 | -0.25(-5.02%) |
Nov 09, 2020 | 4.774 | 5.472 | 4.734 | 4.950 | 278,212 | +0.62(+14.26%) |
Nov 06, 2020 | 4.381 | 4.409 | 4.292 | 4.332 | 70,173 | -0.05(-1.10%) |
Nov 05, 2020 | 4.252 | 4.453 | 4.252 | 4.381 | 56,342 | +0.14(+3.21%) |
Nov 04, 2020 | 4.373 | 4.397 | 4.212 | 4.244 | 52,601 | -0.14(-3.29%) |
Nov 03, 2020 | 4.413 | 4.509 | 4.389 | 4.389 | 69,128 | -0.02(-0.36%) |