Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.030 | 6.050 | 5.706 | 5.711 | 13,463,972 | -0.34(-5.60%) |
Jan 28, 2021 | 5.801 | 6.100 | 5.751 | 6.050 | 13,129,045 | +0.24(+4.12%) |
Jan 27, 2021 | 5.980 | 6.050 | 5.811 | 5.811 | 12,917,448 | -0.38(-6.12%) |
Jan 26, 2021 | 6.240 | 6.269 | 6.120 | 6.190 | 8,288,331 | +0.01(+0.16%) |
Jan 25, 2021 | 6.170 | 6.210 | 5.990 | 6.180 | 14,742,528 | -0.04(-0.64%) |
Jan 22, 2021 | 6.369 | 6.399 | 6.115 | 6.220 | 11,173,993 | -0.22(-3.41%) |
Jan 21, 2021 | 6.678 | 6.708 | 6.419 | 6.439 | 11,025,267 | -0.21(-3.15%) |
Jan 20, 2021 | 6.608 | 6.708 | 6.559 | 6.648 | 14,951,444 | -0.01(-0.15%) |
Jan 19, 2021 | 6.389 | 6.698 | 6.359 | 6.658 | 21,172,088 | +0.29(+4.54%) |
Jan 15, 2021 | 6.050 | 6.399 | 6.050 | 6.369 | 20,400,226 | +0.21(+3.40%) |
Jan 14, 2021 | 5.701 | 6.180 | 5.701 | 6.160 | 26,139,338 | +0.48(+8.42%) |
Jan 13, 2021 | 5.771 | 5.811 | 5.681 | 5.681 | 7,086,269 | -0.11(-1.89%) |
Jan 12, 2021 | 5.592 | 5.861 | 5.592 | 5.791 | 15,124,838 | +0.17(+3.01%) |
Jan 11, 2021 | 5.582 | 5.691 | 5.572 | 5.622 | 12,109,723 | -0.12(-2.08%) |
Jan 08, 2021 | 5.761 | 5.841 | 5.701 | 5.741 | 24,541,652 | +0.02(+0.35%) |
Jan 07, 2021 | 5.881 | 5.891 | 5.721 | 5.721 | 13,979,179 | -0.10(-1.71%) |
Jan 06, 2021 | 5.572 | 5.931 | 5.412 | 5.821 | 28,013,216 | +0.50(+9.36%) |
Jan 05, 2021 | 5.153 | 5.352 | 5.113 | 5.323 | 9,505,831 | +0.18(+3.49%) |
Jan 04, 2021 | 5.143 | 5.273 | 5.113 | 5.143 | 9,994,951 | -0.01(-0.19%) |
Dec 31, 2020 | 5.153 | 5.153 | 5.153 | 4,795,227 | -0.01(-0.19%) | |
Dec 30, 2020 | 5.103 | 5.183 | 5.083 | 5.163 | 4,795,227 | +0.09(+1.77%) |
Dec 29, 2020 | 5.083 | 5.183 | 5.063 | 5.073 | 5,155,747 | -0.01(-0.20%) |
Dec 28, 2020 | 5.083 | 5.153 | 5.053 | 5.083 | 2,439,971 | -0.04(-0.78%) |
Dec 24, 2020 | 5.143 | 5.173 | 5.043 | 5.123 | 2,514,311 | +0.01(+0.19%) |
Dec 23, 2020 | 4.974 | 5.163 | 4.974 | 5.113 | 10,519,733 | +0.12(+2.40%) |
Dec 22, 2020 | 5.093 | 5.113 | 4.944 | 4.994 | 7,142,500 | -0.12(-2.34%) |
Dec 21, 2020 | 5.014 | 5.123 | 4.994 | 5.113 | 5,417,785 | -0.04(-0.77%) |
Dec 18, 2020 | 5.372 | 5.387 | 5.063 | 5.153 | 9,131,021 | -0.21(-3.90%) |
Dec 17, 2020 | 5.253 | 5.412 | 5.253 | 5.362 | 9,308,290 | +0.08(+1.51%) |
Dec 16, 2020 | 5.283 | 5.342 | 5.243 | 5.283 | 5,748,251 | +0.00(+0.00%) |
Dec 15, 2020 | 5.263 | 5.303 | 5.203 | 5.283 | 6,476,759 | +0.06(+1.14%) |
Dec 14, 2020 | 5.293 | 5.412 | 5.223 | 5.223 | 5,277,002 | -0.13(-2.42%) |
Dec 11, 2020 | 5.472 | 5.482 | 5.193 | 5.352 | 14,777,763 | -0.13(-2.36%) |
Dec 10, 2020 | 5.263 | 5.532 | 5.203 | 5.482 | 18,271,586 | +0.18(+3.38%) |
Dec 09, 2020 | 5.542 | 5.552 | 5.273 | 5.303 | 13,847,533 | -0.23(-4.14%) |
Dec 08, 2020 | 5.592 | 5.651 | 5.502 | 5.532 | 23,535,374 | -0.13(-2.29%) |
Dec 07, 2020 | 5.572 | 5.632 | 5.432 | 5.661 | 17,160,288 | +0.08(+1.43%) |
Dec 04, 2020 | 5.382 | 5.701 | 5.362 | 5.582 | 28,886,240 | +0.29(+5.46%) |
Dec 03, 2020 | 4.994 | 5.362 | 4.964 | 5.293 | 15,790,171 | +0.33(+6.63%) |
Dec 02, 2020 | 4.984 | 4.994 | 4.854 | 4.964 | 11,205,600 | -0.08(-1.58%) |
Dec 01, 2020 | 4.685 | 5.243 | 4.655 | 5.043 | 36,207,276 | +0.46(+10.00%) |
Nov 30, 2020 | 4.715 | 4.715 | 4.515 | 4.585 | 7,292,024 | -0.08(-1.71%) |
Nov 27, 2020 | 4.695 | 4.734 | 4.595 | 4.665 | 3,018,859 | -0.02(-0.43%) |
Nov 25, 2020 | 4.734 | 4.784 | 4.655 | 4.685 | 7,858,966 | -0.18(-3.69%) |
Nov 24, 2020 | 4.675 | 4.894 | 4.635 | 4.864 | 8,854,389 | +0.26(+5.63%) |
Nov 23, 2020 | 4.655 | 4.685 | 4.595 | 4.605 | 3,703,717 | +0.00(+0.00%) |
Nov 20, 2020 | 4.595 | 4.685 | 4.545 | 4.605 | 6,221,920 | -0.06(-1.28%) |
Nov 19, 2020 | 4.784 | 4.824 | 4.665 | 4.665 | 4,660,767 | -0.15(-3.11%) |
Nov 18, 2020 | 4.675 | 4.864 | 4.665 | 4.814 | 12,337,819 | +0.18(+3.87%) |
Nov 17, 2020 | 4.435 | 4.635 | 4.435 | 4.635 | 7,337,765 | +0.15(+3.33%) |
Nov 16, 2020 | 4.525 | 4.570 | 4.455 | 4.485 | 6,965,429 | +0.06(+1.35%) |
Nov 13, 2020 | 4.396 | 4.465 | 4.356 | 4.426 | 5,595,073 | +0.08(+1.83%) |
Nov 12, 2020 | 4.455 | 4.585 | 4.346 | 4.346 | 5,923,727 | -0.15(-3.33%) |
Nov 11, 2020 | 4.565 | 4.575 | 4.426 | 4.495 | 7,587,547 | -0.05(-1.10%) |
Nov 10, 2020 | 4.236 | 4.555 | 4.236 | 4.545 | 9,830,798 | +0.27(+6.29%) |
Nov 09, 2020 | 4.196 | 4.286 | 4.156 | 4.276 | 14,441,580 | +0.27(+6.72%) |
Nov 06, 2020 | 4.166 | 4.186 | 3.947 | 4.007 | 8,513,605 | -0.11(-2.66%) |
Nov 05, 2020 | 4.057 | 4.136 | 4.037 | 4.117 | 10,063,687 | +0.12(+2.99%) |
Nov 04, 2020 | 4.256 | 4.256 | 3.987 | 3.997 | 20,302,670 | -0.25(-5.87%) |
Nov 03, 2020 | 4.216 | 4.276 | 4.156 | 4.246 | 13,604,741 | +0.10(+2.40%) |