Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.011 | 6.011 | 5.752 | 5.852 | 77,621 | -0.19(-3.18%) |
Jan 28, 2021 | 5.919 | 6.186 | 5.906 | 6.044 | 86,882 | +0.12(+1.97%) |
Jan 27, 2021 | 5.894 | 5.969 | 5.802 | 5.927 | 129,373 | -0.02(-0.28%) |
Jan 26, 2021 | 5.986 | 6.098 | 5.944 | 5.944 | 108,945 | -0.05(-0.84%) |
Jan 25, 2021 | 5.986 | 6.027 | 5.894 | 5.994 | 80,460 | -0.08(-1.24%) |
Jan 22, 2021 | 6.027 | 6.094 | 6.011 | 6.069 | 71,871 | +0.00(+0.00%) |
Jan 21, 2021 | 6.144 | 6.144 | 5.952 | 6.069 | 65,005 | -0.08(-1.22%) |
Jan 20, 2021 | 6.178 | 6.261 | 6.103 | 6.144 | 51,050 | -0.01(-0.14%) |
Jan 19, 2021 | 6.228 | 6.228 | 6.144 | 6.153 | 108,211 | -0.08(-1.21%) |
Jan 15, 2021 | 6.052 | 6.286 | 5.994 | 6.228 | 192,256 | +0.09(+1.50%) |
Jan 14, 2021 | 6.094 | 6.270 | 6.069 | 6.136 | 113,921 | +0.02(+0.27%) |
Jan 13, 2021 | 6.061 | 6.136 | 6.011 | 6.119 | 81,811 | +0.02(+0.27%) |
Jan 12, 2021 | 6.027 | 6.128 | 6.002 | 6.103 | 83,504 | +0.14(+2.38%) |
Jan 11, 2021 | 5.969 | 6.044 | 5.852 | 5.961 | 104,378 | -0.03(-0.42%) |
Jan 08, 2021 | 6.019 | 6.036 | 5.977 | 5.986 | 39,768 | -0.05(-0.83%) |
Jan 07, 2021 | 6.027 | 6.069 | 5.852 | 6.036 | 106,911 | +0.05(+0.84%) |
Jan 06, 2021 | 5.894 | 6.203 | 5.894 | 5.986 | 164,419 | +0.18(+3.02%) |
Jan 05, 2021 | 5.677 | 5.936 | 5.677 | 5.810 | 190,384 | +0.07(+1.16%) |
Jan 04, 2021 | 5.952 | 5.952 | 5.652 | 5.744 | 116,723 | -0.14(-2.41%) |
Dec 31, 2020 | 5.885 | 5.885 | 5.885 | 217,890 | -0.02(-0.28%) | |
Dec 30, 2020 | 5.760 | 5.944 | 5.760 | 5.902 | 217,890 | +0.18(+3.21%) |
Dec 29, 2020 | 5.769 | 5.769 | 5.652 | 5.719 | 120,552 | +0.08(+1.33%) |
Dec 28, 2020 | 5.510 | 5.760 | 5.476 | 5.643 | 183,766 | +0.23(+4.32%) |
Dec 24, 2020 | 5.418 | 5.460 | 5.385 | 5.410 | 50,070 | +0.06(+1.09%) |
Dec 23, 2020 | 5.401 | 5.435 | 5.326 | 5.351 | 51,020 | +0.03(+0.63%) |
Dec 22, 2020 | 5.343 | 5.418 | 5.269 | 5.318 | 97,408 | -0.03(-0.47%) |
Dec 21, 2020 | 5.318 | 5.343 | 5.143 | 5.343 | 238,433 | -0.08(-1.54%) |
Dec 18, 2020 | 5.493 | 5.585 | 5.351 | 5.426 | 372,774 | -0.05(-0.91%) |
Dec 17, 2020 | 5.176 | 5.485 | 5.176 | 5.476 | 111,698 | +0.30(+5.81%) |
Dec 16, 2020 | 5.418 | 5.460 | 5.176 | 5.176 | 77,882 | -0.24(-4.47%) |
Dec 15, 2020 | 5.426 | 5.501 | 5.299 | 5.418 | 46,249 | +0.05(+0.93%) |
Dec 14, 2020 | 5.476 | 5.543 | 5.355 | 5.368 | 64,145 | -0.10(-1.83%) |
Dec 11, 2020 | 5.568 | 5.568 | 5.400 | 5.468 | 42,643 | -0.14(-2.53%) |
Dec 10, 2020 | 5.410 | 5.643 | 5.343 | 5.610 | 79,468 | +0.19(+3.54%) |
Dec 09, 2020 | 5.468 | 5.622 | 5.401 | 5.418 | 85,856 | -0.01(-0.15%) |
Dec 08, 2020 | 5.309 | 5.552 | 5.309 | 5.426 | 191,032 | +0.01(+0.15%) |
Dec 07, 2020 | 5.593 | 5.602 | 5.368 | 5.418 | 208,661 | -0.18(-3.13%) |
Dec 04, 2020 | 5.493 | 5.702 | 5.493 | 5.593 | 213,698 | +0.16(+2.92%) |
Dec 03, 2020 | 5.476 | 5.539 | 5.418 | 5.435 | 178,787 | -0.04(-0.76%) |
Dec 02, 2020 | 5.501 | 5.584 | 5.418 | 5.476 | 35,554 | -0.03(-0.46%) |
Dec 01, 2020 | 5.426 | 5.560 | 5.360 | 5.501 | 108,042 | +0.20(+3.78%) |
Nov 30, 2020 | 5.209 | 5.410 | 5.209 | 5.301 | 93,156 | +0.09(+1.76%) |
Nov 27, 2020 | 5.159 | 5.254 | 5.067 | 5.209 | 54,143 | +0.12(+2.30%) |
Nov 25, 2020 | 5.176 | 5.251 | 5.051 | 5.092 | 80,256 | -0.12(-2.24%) |
Nov 24, 2020 | 5.009 | 5.318 | 5.001 | 5.209 | 137,685 | +0.21(+4.17%) |
Nov 23, 2020 | 5.051 | 5.092 | 4.984 | 5.001 | 108,708 | -0.01(-0.17%) |
Nov 20, 2020 | 4.976 | 5.042 | 4.926 | 5.009 | 85,647 | -0.03(-0.50%) |
Nov 19, 2020 | 5.017 | 5.101 | 4.934 | 5.034 | 82,557 | +0.02(+0.42%) |
Nov 18, 2020 | 5.030 | 5.123 | 5.013 | 5.013 | 108,377 | -0.01(-0.16%) |
Nov 17, 2020 | 4.997 | 5.204 | 4.956 | 5.021 | 113,145 | +0.02(+0.49%) |
Nov 16, 2020 | 4.799 | 5.013 | 4.799 | 4.997 | 83,942 | +0.32(+6.85%) |
Nov 13, 2020 | 4.594 | 4.750 | 4.594 | 4.676 | 106,227 | +0.07(+1.61%) |
Nov 12, 2020 | 4.684 | 4.767 | 4.528 | 4.602 | 154,659 | -0.10(-2.10%) |
Nov 11, 2020 | 4.808 | 4.890 | 4.635 | 4.701 | 90,551 | -0.12(-2.39%) |
Nov 10, 2020 | 5.071 | 5.095 | 4.758 | 4.816 | 174,045 | -0.25(-5.02%) |
Nov 09, 2020 | 4.890 | 5.605 | 4.849 | 5.071 | 271,604 | +0.63(+14.26%) |
Nov 06, 2020 | 4.487 | 4.516 | 4.397 | 4.438 | 68,506 | -0.05(-1.10%) |
Nov 05, 2020 | 4.356 | 4.561 | 4.356 | 4.487 | 55,004 | +0.14(+3.21%) |
Nov 04, 2020 | 4.479 | 4.504 | 4.315 | 4.347 | 51,351 | -0.15(-3.29%) |
Nov 03, 2020 | 4.520 | 4.619 | 4.495 | 4.495 | 67,486 | -0.02(-0.36%) |