Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.591 | 6.813 | 6.457 | 6.546 | 249,948 | -0.20(-3.03%) |
Jan 28, 2021 | 6.724 | 6.875 | 6.395 | 6.750 | 275,757 | +0.17(+2.57%) |
Jan 27, 2021 | 6.937 | 7.062 | 6.581 | 6.581 | 475,970 | -0.69(-9.54%) |
Jan 26, 2021 | 7.453 | 7.551 | 7.248 | 7.275 | 355,466 | -0.36(-4.66%) |
Jan 25, 2021 | 7.773 | 7.871 | 7.231 | 7.631 | 608,095 | -0.18(-2.28%) |
Jan 22, 2021 | 7.871 | 8.182 | 7.649 | 7.809 | 631,898 | -0.22(-2.77%) |
Jan 21, 2021 | 7.702 | 8.191 | 7.044 | 8.031 | 1,706,972 | +0.45(+5.99%) |
Jan 20, 2021 | 8.903 | 9.828 | 7.168 | 7.578 | 5,528,130 | -0.32(-4.05%) |
Jan 19, 2021 | 5.879 | 7.898 | 5.781 | 7.898 | 1,900,734 | +2.08(+35.78%) |
Jan 15, 2021 | 5.932 | 5.959 | 5.781 | 5.817 | 90,512 | -0.16(-2.68%) |
Jan 14, 2021 | 5.950 | 6.057 | 5.907 | 5.977 | 56,321 | +0.09(+1.51%) |
Jan 13, 2021 | 6.003 | 6.048 | 5.852 | 5.888 | 44,344 | -0.12(-2.07%) |
Jan 12, 2021 | 5.861 | 6.066 | 5.834 | 6.012 | 49,315 | +0.15(+2.58%) |
Jan 11, 2021 | 5.932 | 6.062 | 5.825 | 5.861 | 55,784 | -0.14(-2.37%) |
Jan 08, 2021 | 6.012 | 6.057 | 5.932 | 6.003 | 45,762 | -0.01(-0.15%) |
Jan 07, 2021 | 5.914 | 6.092 | 5.821 | 6.012 | 61,397 | +0.14(+2.42%) |
Jan 06, 2021 | 5.906 | 6.042 | 5.799 | 5.870 | 89,045 | +0.01(+0.15%) |
Jan 05, 2021 | 5.790 | 5.959 | 5.790 | 5.861 | 40,159 | +0.07(+1.23%) |
Jan 04, 2021 | 5.897 | 5.897 | 5.719 | 5.790 | 66,250 | -0.05(-0.91%) |
Dec 31, 2020 | 5.843 | 5.843 | 5.843 | 75,355 | -0.16(-2.67%) | |
Dec 30, 2020 | 5.950 | 6.226 | 5.906 | 6.003 | 75,355 | +0.06(+1.05%) |
Dec 29, 2020 | 6.119 | 6.120 | 5.870 | 5.941 | 61,863 | -0.11(-1.76%) |
Dec 28, 2020 | 6.003 | 6.119 | 5.984 | 6.048 | 47,733 | +0.11(+1.80%) |
Dec 24, 2020 | 5.941 | 6.048 | 5.937 | 5.941 | 19,451 | +0.02(+0.30%) |
Dec 23, 2020 | 5.923 | 6.048 | 5.879 | 5.923 | 41,714 | +0.06(+1.06%) |
Dec 22, 2020 | 6.039 | 6.172 | 5.843 | 5.861 | 67,344 | -0.19(-3.09%) |
Dec 21, 2020 | 6.199 | 6.306 | 5.989 | 6.048 | 111,934 | -0.34(-5.29%) |
Dec 18, 2020 | 6.057 | 6.475 | 5.967 | 6.386 | 342,484 | +0.38(+6.37%) |
Dec 17, 2020 | 5.852 | 6.057 | 5.852 | 6.003 | 61,266 | +0.16(+2.74%) |
Dec 16, 2020 | 6.066 | 6.066 | 5.817 | 5.843 | 71,939 | -0.19(-3.10%) |
Dec 15, 2020 | 5.870 | 6.066 | 5.857 | 6.030 | 110,685 | +0.18(+3.04%) |
Dec 14, 2020 | 5.861 | 5.950 | 5.790 | 5.852 | 42,438 | +0.05(+0.92%) |
Dec 11, 2020 | 5.754 | 5.834 | 5.754 | 5.799 | 57,118 | -0.01(-0.15%) |
Dec 10, 2020 | 5.817 | 5.923 | 5.763 | 5.808 | 68,983 | +0.01(+0.15%) |
Dec 09, 2020 | 5.932 | 5.959 | 5.754 | 5.799 | 74,812 | -0.11(-1.81%) |
Dec 08, 2020 | 5.932 | 5.959 | 5.839 | 5.906 | 77,618 | -0.03(-0.45%) |
Dec 07, 2020 | 5.968 | 5.994 | 5.888 | 5.932 | 54,920 | -0.01(-0.15%) |
Dec 04, 2020 | 5.825 | 5.986 | 5.781 | 5.941 | 87,813 | +0.13(+2.30%) |
Dec 03, 2020 | 5.781 | 5.950 | 5.683 | 5.808 | 66,565 | +0.02(+0.31%) |
Dec 02, 2020 | 5.737 | 5.843 | 5.710 | 5.790 | 165,213 | +0.01(+0.15%) |
Dec 01, 2020 | 5.692 | 5.834 | 5.648 | 5.781 | 192,827 | +0.19(+3.34%) |
Nov 30, 2020 | 5.710 | 5.737 | 5.470 | 5.594 | 158,263 | -0.16(-2.78%) |
Nov 27, 2020 | 5.754 | 5.825 | 5.701 | 5.754 | 47,898 | +0.04(+0.62%) |
Nov 25, 2020 | 5.790 | 5.825 | 5.701 | 5.719 | 85,115 | -0.07(-1.23%) |
Nov 24, 2020 | 5.701 | 5.950 | 5.656 | 5.790 | 112,223 | +0.17(+3.01%) |
Nov 23, 2020 | 5.559 | 5.701 | 5.505 | 5.621 | 78,282 | +0.06(+1.12%) |
Nov 20, 2020 | 5.505 | 5.728 | 5.399 | 5.559 | 112,325 | +0.02(+0.32%) |
Nov 19, 2020 | 5.585 | 5.603 | 5.505 | 5.541 | 84,594 | -0.05(-0.95%) |
Nov 18, 2020 | 5.665 | 5.763 | 5.550 | 5.594 | 102,388 | -0.04(-0.63%) |
Nov 17, 2020 | 5.594 | 5.710 | 5.505 | 5.630 | 74,034 | -0.03(-0.47%) |
Nov 16, 2020 | 5.461 | 5.656 | 5.461 | 5.656 | 88,302 | +0.21(+3.92%) |
Nov 13, 2020 | 5.399 | 5.501 | 5.336 | 5.443 | 82,529 | +0.06(+1.16%) |
Nov 12, 2020 | 5.390 | 5.572 | 5.274 | 5.381 | 138,922 | +0.00(+0.00%) |
Nov 11, 2020 | 5.176 | 5.452 | 5.123 | 5.381 | 189,562 | +0.27(+5.22%) |
Nov 10, 2020 | 4.794 | 5.212 | 4.718 | 5.114 | 332,773 | +0.52(+11.43%) |
Nov 09, 2020 | 4.785 | 4.785 | 4.563 | 4.589 | 290,091 | +0.08(+1.78%) |
Nov 06, 2020 | 4.536 | 4.589 | 4.322 | 4.509 | 132,338 | -0.06(-1.27%) |
Nov 05, 2020 | 4.576 | 4.690 | 4.549 | 4.567 | 246,283 | +0.08(+1.76%) |
Nov 04, 2020 | 4.576 | 4.620 | 4.470 | 4.488 | 93,216 | -0.05(-1.16%) |
Nov 03, 2020 | 4.567 | 4.615 | 4.470 | 4.541 | 140,044 | +0.02(+0.39%) |