Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.843 | 6.425 | 5.766 | 6.065 | 1,322,058 | +0.34(+5.89%) |
Jan 28, 2021 | 5.797 | 5.858 | 5.636 | 5.728 | 799,464 | -0.04(-0.66%) |
Jan 27, 2021 | 6.088 | 6.096 | 5.743 | 5.766 | 1,144,723 | -0.41(-6.58%) |
Jan 26, 2021 | 6.356 | 6.376 | 6.073 | 6.172 | 826,824 | -0.25(-3.82%) |
Jan 25, 2021 | 6.632 | 6.740 | 6.218 | 6.418 | 725,243 | -0.25(-3.79%) |
Jan 22, 2021 | 6.517 | 6.678 | 6.399 | 6.671 | 592,624 | +0.02(+0.23%) |
Jan 21, 2021 | 6.824 | 6.909 | 6.510 | 6.655 | 918,822 | -0.15(-2.25%) |
Jan 20, 2021 | 6.893 | 6.931 | 6.594 | 6.809 | 1,175,368 | -0.05(-0.78%) |
Jan 19, 2021 | 6.364 | 7.008 | 6.349 | 6.862 | 3,210,396 | +0.57(+9.01%) |
Jan 15, 2021 | 6.318 | 6.387 | 6.223 | 6.295 | 1,730,009 | +0.03(+0.49%) |
Jan 14, 2021 | 6.241 | 6.433 | 6.149 | 6.264 | 3,416,488 | +0.04(+0.62%) |
Jan 13, 2021 | 6.264 | 6.272 | 5.996 | 6.226 | 1,210,950 | -0.05(-0.73%) |
Jan 12, 2021 | 6.364 | 6.448 | 6.172 | 6.272 | 7,638,094 | -0.05(-0.85%) |
Jan 11, 2021 | 6.625 | 6.625 | 6.264 | 6.326 | 3,055,421 | -0.19(-2.94%) |
Jan 08, 2021 | 6.609 | 6.878 | 6.487 | 6.517 | 2,540,825 | +0.10(+1.55%) |
Jan 07, 2021 | 6.157 | 6.594 | 6.157 | 6.418 | 899,074 | +0.22(+3.59%) |
Jan 06, 2021 | 6.080 | 6.333 | 5.962 | 6.195 | 847,818 | +0.15(+2.41%) |
Jan 05, 2021 | 5.812 | 6.096 | 5.678 | 6.050 | 1,050,613 | +0.24(+4.09%) |
Jan 04, 2021 | 5.697 | 5.973 | 5.697 | 5.812 | 590,343 | +0.17(+2.99%) |
Dec 31, 2020 | 5.643 | 5.643 | 5.643 | 767,880 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.505 | 5.605 | 5.406 | 5.490 | 767,880 | +0.01(+0.14%) |
Dec 29, 2020 | 5.490 | 5.536 | 5.375 | 5.482 | 252,164 | +0.00(+0.00%) |
Dec 28, 2020 | 5.582 | 5.592 | 5.436 | 5.482 | 267,022 | -0.07(-1.24%) |
Dec 24, 2020 | 5.605 | 5.628 | 5.429 | 5.551 | 118,029 | -0.05(-0.96%) |
Dec 23, 2020 | 5.544 | 5.697 | 5.513 | 5.605 | 420,282 | +0.11(+1.95%) |
Dec 22, 2020 | 5.674 | 5.697 | 5.375 | 5.498 | 416,809 | -0.11(-1.92%) |
Dec 21, 2020 | 5.513 | 5.605 | 5.291 | 5.605 | 335,308 | +0.09(+1.67%) |
Dec 18, 2020 | 5.567 | 5.651 | 5.452 | 5.513 | 582,191 | -0.05(-0.83%) |
Dec 17, 2020 | 5.705 | 5.758 | 5.524 | 5.559 | 626,879 | -0.12(-2.03%) |
Dec 16, 2020 | 5.705 | 5.896 | 5.597 | 5.674 | 440,611 | -0.01(-0.13%) |
Dec 15, 2020 | 5.666 | 5.781 | 5.574 | 5.682 | 490,002 | +0.03(+0.54%) |
Dec 14, 2020 | 5.774 | 5.858 | 5.551 | 5.651 | 430,285 | -0.02(-0.41%) |
Dec 11, 2020 | 5.988 | 5.992 | 5.482 | 5.674 | 1,729,096 | -0.38(-6.21%) |
Dec 10, 2020 | 5.904 | 6.096 | 5.850 | 6.050 | 307,521 | +0.14(+2.33%) |
Dec 09, 2020 | 6.019 | 6.057 | 5.789 | 5.912 | 226,522 | -0.07(-1.15%) |
Dec 08, 2020 | 5.866 | 6.119 | 5.812 | 5.981 | 198,260 | +0.07(+1.17%) |
Dec 07, 2020 | 6.096 | 6.096 | 5.758 | 5.912 | 304,220 | -0.17(-2.77%) |
Dec 04, 2020 | 5.613 | 6.096 | 5.586 | 6.080 | 295,790 | +0.47(+8.33%) |
Dec 03, 2020 | 5.436 | 5.735 | 5.429 | 5.613 | 281,917 | +0.18(+3.39%) |
Dec 02, 2020 | 5.459 | 5.551 | 5.390 | 5.429 | 215,860 | -0.08(-1.39%) |
Dec 01, 2020 | 5.866 | 5.935 | 5.436 | 5.505 | 264,919 | -0.28(-4.77%) |
Nov 30, 2020 | 5.774 | 5.896 | 5.674 | 5.781 | 326,843 | +0.00(+0.00%) |
Nov 27, 2020 | 5.544 | 5.789 | 5.544 | 5.781 | 189,629 | +0.24(+4.29%) |
Nov 25, 2020 | 5.651 | 5.653 | 5.436 | 5.544 | 307,006 | -0.12(-2.03%) |
Nov 24, 2020 | 6.134 | 6.157 | 5.636 | 5.659 | 321,627 | -0.48(-7.87%) |
Nov 23, 2020 | 5.605 | 6.172 | 5.605 | 6.142 | 342,901 | +0.47(+8.24%) |
Nov 20, 2020 | 5.597 | 5.797 | 5.597 | 5.674 | 141,504 | +0.01(+0.14%) |
Nov 19, 2020 | 5.674 | 5.697 | 5.482 | 5.666 | 187,992 | -0.01(-0.14%) |
Nov 18, 2020 | 5.498 | 5.881 | 5.475 | 5.674 | 336,382 | +0.16(+2.92%) |
Nov 17, 2020 | 5.459 | 5.643 | 5.375 | 5.513 | 217,914 | -0.04(-0.69%) |
Nov 16, 2020 | 5.444 | 5.567 | 5.375 | 5.551 | 406,003 | +0.21(+3.87%) |
Nov 13, 2020 | 5.291 | 5.375 | 5.268 | 5.344 | 130,400 | +0.14(+2.64%) |
Nov 12, 2020 | 5.268 | 5.276 | 5.153 | 5.207 | 131,018 | -0.07(-1.30%) |
Nov 11, 2020 | 5.352 | 5.352 | 5.168 | 5.276 | 144,010 | -0.05(-1.00%) |
Nov 10, 2020 | 5.367 | 5.474 | 5.276 | 5.329 | 208,908 | -0.02(-0.43%) |
Nov 09, 2020 | 5.421 | 5.467 | 5.208 | 5.352 | 273,138 | +0.33(+6.54%) |
Nov 06, 2020 | 4.931 | 5.176 | 4.909 | 5.023 | 137,856 | +0.08(+1.70%) |
Nov 05, 2020 | 4.901 | 5.161 | 4.901 | 4.939 | 194,701 | -0.04(-0.77%) |
Nov 04, 2020 | 4.954 | 5.054 | 4.909 | 4.977 | 145,627 | -0.02(-0.46%) |
Nov 03, 2020 | 4.993 | 5.146 | 4.931 | 5.000 | 153,021 | +0.00(+0.00%) |