Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.864 | 5.864 | 5.612 | 5.709 | 79,561 | -0.19(-3.18%) |
Jan 28, 2021 | 5.775 | 6.035 | 5.762 | 5.897 | 89,054 | +0.11(+1.97%) |
Jan 27, 2021 | 5.750 | 5.823 | 5.660 | 5.783 | 132,608 | -0.02(-0.28%) |
Jan 26, 2021 | 5.840 | 5.950 | 5.799 | 5.799 | 111,669 | -0.05(-0.84%) |
Jan 25, 2021 | 5.840 | 5.880 | 5.750 | 5.848 | 82,471 | -0.07(-1.24%) |
Jan 22, 2021 | 5.880 | 5.946 | 5.864 | 5.921 | 73,668 | +0.00(+0.00%) |
Jan 21, 2021 | 5.994 | 5.994 | 5.807 | 5.921 | 66,630 | -0.07(-1.22%) |
Jan 20, 2021 | 6.027 | 6.108 | 5.954 | 5.994 | 52,326 | -0.01(-0.14%) |
Jan 19, 2021 | 6.076 | 6.076 | 5.994 | 6.003 | 110,916 | -0.07(-1.21%) |
Jan 15, 2021 | 5.905 | 6.133 | 5.848 | 6.076 | 197,063 | +0.09(+1.50%) |
Jan 14, 2021 | 5.946 | 6.117 | 5.921 | 5.986 | 116,769 | +0.02(+0.27%) |
Jan 13, 2021 | 5.913 | 5.986 | 5.864 | 5.970 | 83,856 | +0.02(+0.27%) |
Jan 12, 2021 | 5.880 | 5.978 | 5.856 | 5.954 | 85,591 | +0.14(+2.38%) |
Jan 11, 2021 | 5.823 | 5.897 | 5.709 | 5.815 | 106,987 | -0.02(-0.42%) |
Jan 08, 2021 | 5.872 | 5.889 | 5.832 | 5.840 | 40,763 | -0.05(-0.83%) |
Jan 07, 2021 | 5.880 | 5.921 | 5.709 | 5.889 | 109,584 | +0.05(+0.84%) |
Jan 06, 2021 | 5.750 | 6.051 | 5.750 | 5.840 | 168,530 | +0.17(+3.02%) |
Jan 05, 2021 | 5.538 | 5.791 | 5.538 | 5.669 | 195,144 | +0.07(+1.16%) |
Jan 04, 2021 | 5.807 | 5.807 | 5.514 | 5.603 | 119,641 | -0.14(-2.41%) |
Dec 31, 2020 | 5.742 | 5.742 | 5.742 | 223,338 | -0.02(-0.28%) | |
Dec 30, 2020 | 5.620 | 5.799 | 5.620 | 5.758 | 223,338 | +0.18(+3.21%) |
Dec 29, 2020 | 5.628 | 5.628 | 5.514 | 5.579 | 123,566 | +0.07(+1.33%) |
Dec 28, 2020 | 5.375 | 5.620 | 5.343 | 5.506 | 188,360 | +0.23(+4.32%) |
Dec 24, 2020 | 5.286 | 5.327 | 5.253 | 5.278 | 51,322 | +0.06(+1.09%) |
Dec 23, 2020 | 5.270 | 5.302 | 5.196 | 5.221 | 52,296 | +0.03(+0.63%) |
Dec 22, 2020 | 5.213 | 5.286 | 5.141 | 5.188 | 99,844 | -0.02(-0.47%) |
Dec 21, 2020 | 5.188 | 5.213 | 5.017 | 5.213 | 244,393 | -0.08(-1.54%) |
Dec 18, 2020 | 5.359 | 5.449 | 5.221 | 5.294 | 382,093 | -0.05(-0.91%) |
Dec 17, 2020 | 5.050 | 5.351 | 5.050 | 5.343 | 114,490 | +0.29(+5.81%) |
Dec 16, 2020 | 5.286 | 5.327 | 5.050 | 5.050 | 79,829 | -0.24(-4.47%) |
Dec 15, 2020 | 5.294 | 5.367 | 5.170 | 5.286 | 47,405 | +0.05(+0.93%) |
Dec 14, 2020 | 5.343 | 5.408 | 5.225 | 5.237 | 65,749 | -0.10(-1.83%) |
Dec 11, 2020 | 5.432 | 5.432 | 5.269 | 5.335 | 43,709 | -0.14(-2.53%) |
Dec 10, 2020 | 5.278 | 5.506 | 5.213 | 5.473 | 81,455 | +0.19(+3.54%) |
Dec 09, 2020 | 5.335 | 5.485 | 5.270 | 5.286 | 88,003 | -0.01(-0.15%) |
Dec 08, 2020 | 5.180 | 5.416 | 5.180 | 5.294 | 195,808 | +0.01(+0.15%) |
Dec 07, 2020 | 5.457 | 5.465 | 5.237 | 5.286 | 213,877 | -0.17(-3.13%) |
Dec 04, 2020 | 5.359 | 5.563 | 5.359 | 5.457 | 219,040 | +0.15(+2.92%) |
Dec 03, 2020 | 5.343 | 5.404 | 5.286 | 5.302 | 183,257 | -0.04(-0.76%) |
Dec 02, 2020 | 5.367 | 5.448 | 5.286 | 5.343 | 36,443 | -0.02(-0.46%) |
Dec 01, 2020 | 5.294 | 5.424 | 5.229 | 5.367 | 110,743 | +0.20(+3.78%) |
Nov 30, 2020 | 5.082 | 5.278 | 5.082 | 5.172 | 95,485 | +0.09(+1.76%) |
Nov 27, 2020 | 5.033 | 5.126 | 4.944 | 5.082 | 55,496 | +0.11(+2.29%) |
Nov 25, 2020 | 5.050 | 5.123 | 4.927 | 4.968 | 82,263 | -0.11(-2.24%) |
Nov 24, 2020 | 4.887 | 5.188 | 4.879 | 5.082 | 141,127 | +0.20(+4.17%) |
Nov 23, 2020 | 4.927 | 4.968 | 4.862 | 4.879 | 111,425 | -0.01(-0.17%) |
Nov 20, 2020 | 4.854 | 4.919 | 4.806 | 4.887 | 87,788 | -0.02(-0.50%) |
Nov 19, 2020 | 4.895 | 4.976 | 4.813 | 4.911 | 84,621 | +0.02(+0.42%) |
Nov 18, 2020 | 4.907 | 4.998 | 4.891 | 4.891 | 111,087 | -0.01(-0.16%) |
Nov 17, 2020 | 4.875 | 5.077 | 4.835 | 4.899 | 115,973 | +0.02(+0.49%) |
Nov 16, 2020 | 4.682 | 4.891 | 4.682 | 4.875 | 86,041 | +0.31(+6.85%) |
Nov 13, 2020 | 4.482 | 4.634 | 4.482 | 4.562 | 108,883 | +0.07(+1.61%) |
Nov 12, 2020 | 4.570 | 4.650 | 4.418 | 4.490 | 158,525 | -0.10(-2.10%) |
Nov 11, 2020 | 4.690 | 4.771 | 4.522 | 4.586 | 92,815 | -0.11(-2.39%) |
Nov 10, 2020 | 4.947 | 4.971 | 4.642 | 4.698 | 178,396 | -0.25(-5.02%) |
Nov 09, 2020 | 4.771 | 5.468 | 4.730 | 4.947 | 278,394 | +0.62(+14.26%) |
Nov 06, 2020 | 4.378 | 4.406 | 4.290 | 4.330 | 70,219 | -0.05(-1.10%) |
Nov 05, 2020 | 4.249 | 4.450 | 4.249 | 4.378 | 56,379 | +0.14(+3.21%) |
Nov 04, 2020 | 4.370 | 4.394 | 4.209 | 4.241 | 52,635 | -0.14(-3.29%) |
Nov 03, 2020 | 4.410 | 4.506 | 4.386 | 4.386 | 69,173 | -0.02(-0.36%) |