Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.066 | 6.066 | 6.066 | 531,401 | +0.06(+0.95%) | |
Dec 30, 2020 | 5.966 | 6.016 | 5.966 | 6.009 | 531,401 | +0.03(+0.48%) |
Dec 29, 2020 | 5.987 | 6.009 | 5.973 | 5.980 | 641,903 | -0.01(-0.12%) |
Dec 28, 2020 | 6.009 | 6.030 | 5.973 | 5.987 | 636,133 | +0.01(+0.12%) |
Dec 24, 2020 | 6.016 | 6.023 | 5.944 | 5.980 | 474,168 | -0.02(-0.36%) |
Dec 23, 2020 | 5.973 | 6.023 | 5.959 | 6.002 | 971,794 | +0.02(+0.36%) |
Dec 22, 2020 | 5.980 | 5.989 | 5.937 | 5.980 | 390,791 | -0.01(-0.24%) |
Dec 21, 2020 | 5.959 | 6.009 | 5.909 | 5.995 | 757,564 | +0.01(+0.24%) |
Dec 18, 2020 | 6.023 | 6.023 | 5.930 | 5.980 | 631,387 | -0.03(-0.48%) |
Dec 17, 2020 | 6.002 | 6.023 | 5.987 | 6.009 | 496,542 | +0.01(+0.24%) |
Dec 16, 2020 | 5.995 | 6.016 | 5.980 | 5.995 | 615,940 | +0.00(+0.00%) |
Dec 15, 2020 | 5.973 | 6.009 | 5.952 | 5.995 | 896,177 | +0.05(+0.84%) |
Dec 14, 2020 | 5.966 | 5.980 | 5.937 | 5.944 | 830,576 | +0.03(+0.48%) |
Dec 11, 2020 | 5.930 | 5.937 | 5.887 | 5.916 | 661,477 | -0.01(-0.24%) |
Dec 10, 2020 | 5.951 | 5.973 | 5.916 | 5.930 | 564,805 | -0.04(-0.72%) |
Dec 09, 2020 | 5.994 | 6.015 | 5.951 | 5.973 | 1,277,815 | -0.02(-0.36%) |
Dec 08, 2020 | 5.980 | 5.994 | 5.944 | 5.994 | 1,344,058 | +0.01(+0.24%) |
Dec 07, 2020 | 5.994 | 6.008 | 5.944 | 5.980 | 820,004 | -0.05(-0.83%) |
Dec 04, 2020 | 5.923 | 6.030 | 5.923 | 6.030 | 699,966 | +0.12(+2.05%) |
Dec 03, 2020 | 5.930 | 5.969 | 5.902 | 5.909 | 1,158,881 | -0.03(-0.48%) |
Dec 02, 2020 | 5.909 | 5.966 | 5.887 | 5.937 | 585,240 | +0.02(+0.36%) |
Dec 01, 2020 | 5.887 | 5.944 | 5.880 | 5.916 | 679,013 | +0.08(+1.34%) |
Nov 30, 2020 | 5.880 | 5.894 | 5.809 | 5.838 | 913,519 | -0.02(-0.36%) |
Nov 27, 2020 | 5.866 | 5.873 | 5.852 | 5.859 | 325,470 | +0.00(+0.00%) |
Nov 25, 2020 | 5.880 | 5.894 | 5.852 | 5.859 | 492,209 | -0.04(-0.60%) |
Nov 24, 2020 | 5.838 | 5.923 | 5.830 | 5.894 | 994,679 | +0.09(+1.47%) |
Nov 23, 2020 | 5.752 | 5.816 | 5.752 | 5.809 | 694,732 | +0.08(+1.37%) |
Nov 20, 2020 | 5.738 | 5.773 | 5.724 | 5.731 | 863,755 | -0.04(-0.62%) |
Nov 19, 2020 | 5.759 | 5.781 | 5.738 | 5.766 | 707,841 | +0.00(+0.00%) |
Nov 18, 2020 | 5.752 | 5.838 | 5.745 | 5.766 | 2,365,253 | +0.04(+0.62%) |
Nov 17, 2020 | 5.603 | 5.738 | 5.603 | 5.731 | 2,098,158 | +0.12(+2.16%) |
Nov 16, 2020 | 5.560 | 5.645 | 5.531 | 5.610 | 1,141,178 | +0.10(+1.81%) |
Nov 13, 2020 | 5.474 | 5.531 | 5.464 | 5.510 | 661,196 | +0.07(+1.31%) |
Nov 12, 2020 | 5.474 | 5.474 | 5.418 | 5.439 | 844,496 | -0.05(-0.90%) |
Nov 11, 2020 | 5.453 | 5.517 | 5.446 | 5.488 | 1,006,111 | +0.06(+1.17%) |
Nov 10, 2020 | 5.375 | 5.439 | 5.375 | 5.425 | 1,158,259 | +0.08(+1.46%) |
Nov 09, 2020 | 5.411 | 5.474 | 5.347 | 5.347 | 1,632,567 | +0.11(+2.16%) |
Nov 06, 2020 | 5.283 | 5.290 | 5.220 | 5.234 | 677,117 | -0.04(-0.67%) |
Nov 05, 2020 | 5.213 | 5.283 | 5.213 | 5.269 | 1,051,446 | +0.08(+1.64%) |
Nov 04, 2020 | 5.163 | 5.255 | 5.149 | 5.184 | 1,171,605 | +0.04(+0.83%) |
Nov 03, 2020 | 5.064 | 5.149 | 5.064 | 5.142 | 563,373 | +0.13(+2.68%) |
Nov 02, 2020 | 4.972 | 5.043 | 4.972 | 5.007 | 647,514 | +0.05(+1.00%) |
Oct 30, 2020 | 5.014 | 5.022 | 4.944 | 4.958 | 1,343,772 | -0.06(-1.13%) |
Oct 29, 2020 | 4.958 | 5.036 | 4.940 | 5.014 | 846,953 | +0.05(+1.00%) |
Oct 28, 2020 | 5.022 | 5.057 | 4.965 | 4.965 | 1,104,713 | -0.14(-2.77%) |
Oct 27, 2020 | 5.156 | 5.170 | 5.099 | 5.106 | 784,886 | -0.08(-1.50%) |
Oct 26, 2020 | 5.234 | 5.241 | 5.142 | 5.184 | 750,756 | -0.08(-1.61%) |
Oct 23, 2020 | 5.297 | 5.297 | 5.269 | 5.269 | 676,127 | +0.00(+0.00%) |
Oct 22, 2020 | 5.227 | 5.283 | 5.184 | 5.269 | 1,544,847 | +0.08(+1.50%) |
Oct 21, 2020 | 5.156 | 5.220 | 5.156 | 5.191 | 842,863 | +0.01(+0.27%) |
Oct 20, 2020 | 5.156 | 5.220 | 5.156 | 5.177 | 626,515 | +0.03(+0.55%) |
Oct 19, 2020 | 5.205 | 5.227 | 5.128 | 5.149 | 658,438 | -0.06(-1.09%) |
Oct 16, 2020 | 5.198 | 5.230 | 5.191 | 5.205 | 813,700 | +0.01(+0.27%) |
Oct 15, 2020 | 5.177 | 5.205 | 5.163 | 5.191 | 1,017,805 | -0.04(-0.68%) |
Oct 14, 2020 | 5.269 | 5.283 | 5.220 | 5.227 | 592,824 | -0.04(-0.81%) |
Oct 13, 2020 | 5.297 | 5.297 | 5.248 | 5.269 | 743,919 | -0.04(-0.66%) |
Oct 12, 2020 | 5.262 | 5.304 | 5.255 | 5.304 | 630,249 | +0.06(+1.07%) |
Oct 09, 2020 | 5.269 | 5.276 | 5.230 | 5.248 | 746,710 | +0.01(+0.13%) |
Oct 08, 2020 | 5.234 | 5.241 | 5.213 | 5.241 | 648,124 | +0.04(+0.67%) |
Oct 07, 2020 | 5.185 | 5.220 | 5.164 | 5.206 | 873,695 | +0.07(+1.37%) |
Oct 06, 2020 | 5.178 | 5.202 | 5.122 | 5.136 | 1,296,007 | -0.04(-0.68%) |
Oct 05, 2020 | 5.122 | 5.171 | 5.122 | 5.171 | 925,897 | +0.06(+1.10%) |
Oct 02, 2020 | 5.044 | 5.115 | 5.044 | 5.115 | 800,088 | +0.00(+0.00%) |