Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.853 | 6.163 | 5.689 | 5.707 | 45,439,208 | -0.13(-2.19%) |
Jan 28, 2021 | 6.227 | 6.309 | 5.816 | 5.835 | 74,283,968 | -0.43(-6.84%) |
Jan 27, 2021 | 6.172 | 7.421 | 6.154 | 6.263 | 161,537,552 | +0.29(+4.89%) |
Jan 26, 2021 | 5.534 | 6.008 | 5.516 | 5.971 | 58,220,932 | +0.45(+8.09%) |
Jan 25, 2021 | 5.443 | 5.607 | 5.434 | 5.525 | 37,111,196 | +0.08(+1.51%) |
Jan 22, 2021 | 5.434 | 5.468 | 5.352 | 5.443 | 21,158,024 | -0.02(-0.33%) |
Jan 21, 2021 | 5.406 | 5.507 | 5.361 | 5.461 | 22,894,586 | +0.03(+0.50%) |
Jan 20, 2021 | 5.415 | 5.470 | 5.333 | 5.434 | 27,226,324 | +0.01(+0.17%) |
Jan 19, 2021 | 5.315 | 5.479 | 5.288 | 5.424 | 32,301,376 | +0.14(+2.59%) |
Jan 15, 2021 | 5.306 | 5.352 | 5.242 | 5.288 | 25,871,338 | -0.03(-0.51%) |
Jan 14, 2021 | 5.406 | 5.434 | 5.306 | 5.315 | 31,172,602 | -0.05(-1.02%) |
Jan 13, 2021 | 5.342 | 5.406 | 5.251 | 5.370 | 43,203,184 | +0.01(+0.17%) |
Jan 12, 2021 | 5.415 | 5.461 | 5.352 | 5.361 | 34,629,580 | -0.05(-1.01%) |
Jan 11, 2021 | 5.406 | 5.488 | 5.370 | 5.415 | 38,961,104 | +0.03(+0.51%) |
Jan 08, 2021 | 5.826 | 5.826 | 5.388 | 5.388 | 69,544,232 | -0.46(-7.94%) |
Jan 07, 2021 | 5.926 | 5.935 | 5.816 | 5.853 | 33,876,868 | -0.09(-1.53%) |
Jan 06, 2021 | 5.689 | 5.953 | 5.680 | 5.944 | 40,941,468 | +0.26(+4.49%) |
Jan 05, 2021 | 5.579 | 5.725 | 5.579 | 5.689 | 31,599,176 | +0.06(+1.13%) |
Jan 04, 2021 | 5.826 | 5.826 | 5.579 | 5.625 | 38,615,860 | -0.18(-3.14%) |
Dec 31, 2020 | 5.807 | 5.807 | 5.807 | 17,266,664 | -0.04(-0.62%) | |
Dec 30, 2020 | 5.826 | 5.917 | 5.816 | 5.844 | 17,266,664 | +0.00(+0.00%) |
Dec 29, 2020 | 5.771 | 5.853 | 5.753 | 5.844 | 19,227,332 | +0.06(+1.10%) |
Dec 28, 2020 | 5.744 | 5.816 | 5.707 | 5.780 | 16,419,468 | +0.03(+0.56%) |
Dec 24, 2020 | 5.716 | 5.762 | 5.698 | 5.748 | 6,106,685 | +0.03(+0.56%) |
Dec 23, 2020 | 5.725 | 5.753 | 5.698 | 5.716 | 20,741,752 | +0.00(+0.00%) |
Dec 22, 2020 | 5.725 | 5.762 | 5.689 | 5.716 | 14,812,867 | -0.04(-0.63%) |
Dec 21, 2020 | 5.698 | 5.771 | 5.625 | 5.753 | 23,447,448 | +0.00(+0.00%) |
Dec 18, 2020 | 5.835 | 5.862 | 5.716 | 5.753 | 42,714,436 | -0.06(-1.10%) |
Dec 17, 2020 | 5.835 | 5.853 | 5.762 | 5.816 | 20,344,386 | +0.01(+0.16%) |
Dec 16, 2020 | 5.826 | 5.844 | 5.780 | 5.807 | 15,107,274 | -0.02(-0.31%) |
Dec 15, 2020 | 5.789 | 5.844 | 5.744 | 5.826 | 12,476,895 | +0.05(+0.95%) |
Dec 14, 2020 | 5.880 | 5.880 | 5.753 | 5.771 | 18,986,808 | -0.08(-1.40%) |
Dec 11, 2020 | 5.835 | 5.880 | 5.798 | 5.853 | 21,842,042 | +0.03(+0.47%) |
Dec 10, 2020 | 5.826 | 5.853 | 5.762 | 5.826 | 27,119,182 | -0.02(-0.31%) |
Dec 09, 2020 | 6.081 | 6.131 | 5.816 | 5.844 | 32,397,398 | -0.18(-3.03%) |
Dec 08, 2020 | 6.044 | 6.090 | 5.935 | 6.026 | 50,485,136 | +0.08(+1.38%) |
Dec 07, 2020 | 5.789 | 5.990 | 5.771 | 5.944 | 24,145,494 | +0.16(+2.84%) |
Dec 04, 2020 | 5.853 | 5.913 | 5.771 | 5.780 | 21,091,882 | -0.08(-1.40%) |
Dec 03, 2020 | 5.853 | 5.908 | 5.816 | 5.862 | 23,878,938 | +0.00(+0.00%) |
Dec 02, 2020 | 5.935 | 5.944 | 5.853 | 5.862 | 19,131,096 | -0.08(-1.38%) |
Dec 01, 2020 | 5.935 | 6.017 | 5.908 | 5.944 | 27,876,566 | +0.03(+0.46%) |
Nov 30, 2020 | 5.953 | 5.962 | 5.835 | 5.917 | 26,706,476 | -0.05(-0.92%) |
Nov 27, 2020 | 5.926 | 6.040 | 5.926 | 5.971 | 11,940,575 | +0.07(+1.24%) |
Nov 25, 2020 | 5.962 | 5.971 | 5.780 | 5.899 | 28,449,016 | -0.07(-1.22%) |
Nov 24, 2020 | 6.035 | 6.072 | 5.962 | 5.971 | 21,124,496 | -0.01(-0.15%) |
Nov 23, 2020 | 5.871 | 6.017 | 5.862 | 5.981 | 23,925,116 | +0.13(+2.18%) |
Nov 20, 2020 | 5.816 | 5.889 | 5.799 | 5.853 | 17,057,102 | +0.01(+0.16%) |
Nov 19, 2020 | 5.716 | 5.871 | 5.707 | 5.844 | 21,606,312 | +0.08(+1.42%) |
Nov 18, 2020 | 5.862 | 5.908 | 5.753 | 5.762 | 22,532,098 | -0.08(-1.40%) |
Nov 17, 2020 | 5.725 | 5.889 | 5.725 | 5.844 | 19,168,280 | +0.04(+0.63%) |
Nov 16, 2020 | 5.780 | 5.826 | 5.744 | 5.807 | 22,267,590 | +0.09(+1.59%) |
Nov 13, 2020 | 5.607 | 5.734 | 5.598 | 5.716 | 21,927,490 | +0.15(+2.62%) |
Nov 12, 2020 | 5.607 | 5.661 | 5.497 | 5.570 | 24,115,844 | -0.06(-1.13%) |
Nov 11, 2020 | 5.525 | 5.707 | 5.479 | 5.634 | 24,899,256 | +0.17(+3.17%) |
Nov 10, 2020 | 5.443 | 5.598 | 5.434 | 5.461 | 34,811,336 | -0.05(-0.99%) |
Nov 09, 2020 | 5.698 | 5.762 | 5.516 | 5.516 | 31,518,322 | +0.02(+0.33%) |
Nov 06, 2020 | 5.525 | 5.561 | 5.479 | 5.497 | 23,511,390 | -0.05(-0.99%) |
Nov 05, 2020 | 5.397 | 5.570 | 5.388 | 5.552 | 26,275,816 | +0.20(+3.65%) |
Nov 04, 2020 | 5.347 | 5.402 | 5.265 | 5.356 | 28,691,978 | +0.06(+1.20%) |
Nov 03, 2020 | 5.293 | 5.375 | 5.284 | 5.293 | 29,446,858 | +0.04(+0.69%) |