Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.802 | 6.110 | 5.640 | 5.658 | 45,835,056 | -0.13(-2.19%) |
Jan 28, 2021 | 6.173 | 6.254 | 5.766 | 5.784 | 74,931,096 | -0.42(-6.84%) |
Jan 27, 2021 | 6.119 | 7.357 | 6.101 | 6.209 | 162,944,800 | +0.29(+4.89%) |
Jan 26, 2021 | 5.486 | 5.956 | 5.468 | 5.920 | 58,728,128 | +0.44(+8.09%) |
Jan 25, 2021 | 5.396 | 5.558 | 5.387 | 5.477 | 37,434,496 | +0.08(+1.51%) |
Jan 22, 2021 | 5.387 | 5.420 | 5.305 | 5.396 | 21,342,344 | -0.02(-0.33%) |
Jan 21, 2021 | 5.360 | 5.459 | 5.314 | 5.414 | 23,094,034 | +0.03(+0.50%) |
Jan 20, 2021 | 5.369 | 5.423 | 5.287 | 5.387 | 27,463,508 | +0.01(+0.17%) |
Jan 19, 2021 | 5.269 | 5.432 | 5.242 | 5.378 | 32,582,772 | +0.14(+2.59%) |
Jan 15, 2021 | 5.260 | 5.305 | 5.197 | 5.242 | 26,096,718 | -0.03(-0.51%) |
Jan 14, 2021 | 5.360 | 5.387 | 5.260 | 5.269 | 31,444,166 | -0.05(-1.02%) |
Jan 13, 2021 | 5.296 | 5.360 | 5.206 | 5.323 | 43,579,552 | +0.01(+0.17%) |
Jan 12, 2021 | 5.369 | 5.414 | 5.305 | 5.314 | 34,931,256 | -0.05(-1.01%) |
Jan 11, 2021 | 5.360 | 5.441 | 5.323 | 5.369 | 39,300,520 | +0.03(+0.51%) |
Jan 08, 2021 | 5.775 | 5.775 | 5.341 | 5.341 | 70,150,072 | -0.46(-7.94%) |
Jan 07, 2021 | 5.875 | 5.884 | 5.766 | 5.802 | 34,171,992 | -0.09(-1.53%) |
Jan 06, 2021 | 5.640 | 5.902 | 5.631 | 5.893 | 41,298,136 | +0.25(+4.49%) |
Jan 05, 2021 | 5.531 | 5.676 | 5.531 | 5.640 | 31,874,456 | +0.06(+1.13%) |
Jan 04, 2021 | 5.775 | 5.775 | 5.531 | 5.576 | 38,952,264 | -0.18(-3.14%) |
Dec 31, 2020 | 5.757 | 5.757 | 5.757 | 17,417,084 | -0.04(-0.62%) | |
Dec 30, 2020 | 5.775 | 5.866 | 5.766 | 5.793 | 17,417,084 | +0.00(+0.00%) |
Dec 29, 2020 | 5.721 | 5.802 | 5.703 | 5.793 | 19,394,834 | +0.06(+1.10%) |
Dec 28, 2020 | 5.694 | 5.766 | 5.658 | 5.730 | 16,562,508 | +0.03(+0.56%) |
Dec 24, 2020 | 5.667 | 5.712 | 5.649 | 5.698 | 6,159,884 | +0.03(+0.56%) |
Dec 23, 2020 | 5.676 | 5.703 | 5.649 | 5.667 | 20,922,446 | +0.00(+0.00%) |
Dec 22, 2020 | 5.676 | 5.712 | 5.640 | 5.667 | 14,941,911 | -0.04(-0.63%) |
Dec 21, 2020 | 5.649 | 5.721 | 5.576 | 5.703 | 23,651,714 | +0.00(+0.00%) |
Dec 18, 2020 | 5.784 | 5.811 | 5.667 | 5.703 | 43,086,548 | -0.06(-1.10%) |
Dec 17, 2020 | 5.784 | 5.802 | 5.712 | 5.766 | 20,521,618 | +0.01(+0.16%) |
Dec 16, 2020 | 5.775 | 5.793 | 5.730 | 5.757 | 15,238,883 | -0.02(-0.31%) |
Dec 15, 2020 | 5.739 | 5.793 | 5.694 | 5.775 | 12,585,588 | +0.05(+0.95%) |
Dec 14, 2020 | 5.830 | 5.830 | 5.703 | 5.721 | 19,152,212 | -0.08(-1.40%) |
Dec 11, 2020 | 5.784 | 5.830 | 5.748 | 5.802 | 22,032,320 | +0.03(+0.47%) |
Dec 10, 2020 | 5.775 | 5.802 | 5.712 | 5.775 | 27,355,434 | -0.02(-0.31%) |
Dec 09, 2020 | 6.028 | 6.078 | 5.766 | 5.793 | 32,679,632 | -0.18(-3.03%) |
Dec 08, 2020 | 5.992 | 6.037 | 5.884 | 5.974 | 50,924,944 | +0.08(+1.38%) |
Dec 07, 2020 | 5.739 | 5.938 | 5.721 | 5.893 | 24,355,840 | +0.16(+2.84%) |
Dec 04, 2020 | 5.802 | 5.862 | 5.721 | 5.730 | 21,275,626 | -0.08(-1.40%) |
Dec 03, 2020 | 5.802 | 5.857 | 5.766 | 5.811 | 24,086,962 | +0.00(+0.00%) |
Dec 02, 2020 | 5.884 | 5.893 | 5.802 | 5.811 | 19,297,758 | -0.08(-1.38%) |
Dec 01, 2020 | 5.884 | 5.965 | 5.857 | 5.893 | 28,119,414 | +0.03(+0.46%) |
Nov 30, 2020 | 5.902 | 5.911 | 5.784 | 5.866 | 26,939,132 | -0.05(-0.92%) |
Nov 27, 2020 | 5.875 | 5.988 | 5.875 | 5.920 | 12,044,597 | +0.07(+1.24%) |
Nov 25, 2020 | 5.911 | 5.920 | 5.730 | 5.848 | 28,696,852 | -0.07(-1.22%) |
Nov 24, 2020 | 5.983 | 6.019 | 5.911 | 5.920 | 21,308,524 | -0.01(-0.15%) |
Nov 23, 2020 | 5.820 | 5.965 | 5.811 | 5.929 | 24,133,542 | +0.13(+2.18%) |
Nov 20, 2020 | 5.766 | 5.839 | 5.748 | 5.802 | 17,205,698 | +0.01(+0.16%) |
Nov 19, 2020 | 5.667 | 5.820 | 5.658 | 5.793 | 21,794,538 | +0.08(+1.42%) |
Nov 18, 2020 | 5.811 | 5.857 | 5.703 | 5.712 | 22,728,388 | -0.08(-1.40%) |
Nov 17, 2020 | 5.676 | 5.839 | 5.676 | 5.793 | 19,335,266 | +0.04(+0.63%) |
Nov 16, 2020 | 5.730 | 5.775 | 5.694 | 5.757 | 22,461,576 | +0.09(+1.59%) |
Nov 13, 2020 | 5.558 | 5.685 | 5.549 | 5.667 | 22,118,512 | +0.14(+2.62%) |
Nov 12, 2020 | 5.558 | 5.613 | 5.450 | 5.522 | 24,325,932 | -0.06(-1.13%) |
Nov 11, 2020 | 5.477 | 5.658 | 5.432 | 5.585 | 25,116,168 | +0.17(+3.17%) |
Nov 10, 2020 | 5.396 | 5.549 | 5.387 | 5.414 | 35,114,596 | -0.05(-0.99%) |
Nov 09, 2020 | 5.649 | 5.712 | 5.468 | 5.468 | 31,792,898 | +0.02(+0.33%) |
Nov 06, 2020 | 5.477 | 5.513 | 5.432 | 5.450 | 23,716,212 | -0.05(-0.99%) |
Nov 05, 2020 | 5.350 | 5.522 | 5.341 | 5.504 | 26,504,720 | +0.19(+3.65%) |
Nov 04, 2020 | 5.301 | 5.355 | 5.220 | 5.310 | 28,941,932 | +0.06(+1.20%) |
Nov 03, 2020 | 5.247 | 5.328 | 5.238 | 5.247 | 29,703,388 | +0.04(+0.69%) |