Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.523 | 6.523 | 6.523 | 658,867 | +0.01(+0.23%) | |
Dec 30, 2020 | 6.457 | 6.509 | 6.456 | 6.509 | 658,867 | +0.06(+0.92%) |
Dec 29, 2020 | 6.449 | 6.471 | 6.427 | 6.449 | 1,009,849 | +0.01(+0.23%) |
Dec 28, 2020 | 6.457 | 6.457 | 6.412 | 6.434 | 786,633 | +0.04(+0.58%) |
Dec 24, 2020 | 6.442 | 6.479 | 6.375 | 6.397 | 504,408 | -0.04(-0.69%) |
Dec 23, 2020 | 6.494 | 6.494 | 6.427 | 6.442 | 824,624 | -0.01(-0.21%) |
Dec 22, 2020 | 6.455 | 6.478 | 6.441 | 6.455 | 663,689 | +0.00(+0.00%) |
Dec 21, 2020 | 6.396 | 6.455 | 6.322 | 6.455 | 1,280,752 | +0.01(+0.11%) |
Dec 18, 2020 | 6.514 | 6.529 | 6.429 | 6.448 | 949,635 | -0.07(-1.13%) |
Dec 17, 2020 | 6.500 | 6.574 | 6.492 | 6.522 | 1,205,018 | +0.02(+0.34%) |
Dec 16, 2020 | 6.396 | 6.500 | 6.371 | 6.500 | 1,243,542 | +0.11(+1.73%) |
Dec 15, 2020 | 6.322 | 6.396 | 6.322 | 6.389 | 750,955 | +0.08(+1.29%) |
Dec 14, 2020 | 6.315 | 6.343 | 6.300 | 6.308 | 680,890 | +0.01(+0.12%) |
Dec 11, 2020 | 6.256 | 6.300 | 6.219 | 6.300 | 804,360 | +0.02(+0.35%) |
Dec 10, 2020 | 6.212 | 6.293 | 6.189 | 6.278 | 1,117,869 | +0.04(+0.71%) |
Dec 09, 2020 | 6.263 | 6.271 | 6.204 | 6.234 | 934,887 | -0.01(-0.12%) |
Dec 08, 2020 | 6.241 | 6.271 | 6.204 | 6.241 | 1,355,033 | -0.01(-0.24%) |
Dec 07, 2020 | 6.249 | 6.278 | 6.212 | 6.256 | 1,063,275 | +0.00(+0.00%) |
Dec 04, 2020 | 6.160 | 6.278 | 6.145 | 6.256 | 1,117,792 | +0.10(+1.68%) |
Dec 03, 2020 | 6.116 | 6.153 | 6.105 | 6.153 | 976,540 | +0.04(+0.60%) |
Dec 02, 2020 | 6.153 | 6.171 | 6.101 | 6.116 | 887,307 | -0.06(-0.96%) |
Dec 01, 2020 | 6.160 | 6.226 | 6.138 | 6.175 | 705,790 | +0.04(+0.60%) |
Nov 30, 2020 | 6.108 | 6.160 | 6.079 | 6.138 | 1,188,570 | +0.01(+0.24%) |
Nov 27, 2020 | 6.108 | 6.123 | 6.086 | 6.123 | 453,832 | +0.01(+0.24%) |
Nov 25, 2020 | 6.057 | 6.123 | 6.043 | 6.108 | 576,090 | +0.05(+0.85%) |
Nov 24, 2020 | 6.057 | 6.101 | 6.042 | 6.057 | 735,630 | +0.01(+0.24%) |
Nov 23, 2020 | 6.057 | 6.093 | 6.020 | 6.042 | 696,054 | +0.01(+0.12%) |
Nov 20, 2020 | 6.079 | 6.093 | 6.020 | 6.034 | 538,181 | -0.04(-0.59%) |
Nov 19, 2020 | 5.997 | 6.085 | 5.975 | 6.070 | 856,617 | +0.05(+0.85%) |
Nov 18, 2020 | 6.019 | 6.070 | 6.011 | 6.019 | 734,145 | -0.01(-0.24%) |
Nov 17, 2020 | 5.997 | 6.099 | 5.981 | 6.033 | 1,526,703 | +0.00(+0.00%) |
Nov 16, 2020 | 5.997 | 6.033 | 5.982 | 6.033 | 1,063,838 | +0.07(+1.23%) |
Nov 13, 2020 | 5.916 | 5.960 | 5.887 | 5.960 | 501,975 | +0.09(+1.50%) |
Nov 12, 2020 | 5.931 | 5.931 | 5.850 | 5.872 | 836,241 | -0.07(-1.11%) |
Nov 11, 2020 | 5.901 | 5.938 | 5.887 | 5.938 | 801,677 | +0.07(+1.12%) |
Nov 10, 2020 | 5.814 | 5.887 | 5.806 | 5.872 | 915,182 | +0.07(+1.14%) |
Nov 09, 2020 | 5.887 | 5.894 | 5.799 | 5.806 | 1,648,947 | +0.10(+1.67%) |
Nov 06, 2020 | 5.740 | 5.748 | 5.682 | 5.711 | 807,934 | -0.04(-0.76%) |
Nov 05, 2020 | 5.682 | 5.755 | 5.660 | 5.755 | 1,481,431 | +0.17(+3.02%) |
Nov 04, 2020 | 5.484 | 5.652 | 5.462 | 5.586 | 1,075,290 | +0.15(+2.70%) |
Nov 03, 2020 | 5.344 | 5.462 | 5.344 | 5.440 | 1,024,291 | +0.15(+2.77%) |
Nov 02, 2020 | 5.286 | 5.337 | 5.278 | 5.293 | 987,854 | +0.07(+1.26%) |
Oct 30, 2020 | 5.308 | 5.322 | 5.198 | 5.227 | 1,430,493 | -0.09(-1.66%) |
Oct 29, 2020 | 5.344 | 5.388 | 5.271 | 5.315 | 2,191,955 | -0.02(-0.41%) |
Oct 28, 2020 | 5.403 | 5.425 | 5.286 | 5.337 | 1,914,987 | -0.15(-2.67%) |
Oct 27, 2020 | 5.535 | 5.557 | 5.476 | 5.484 | 811,378 | -0.05(-0.93%) |
Oct 26, 2020 | 5.630 | 5.674 | 5.528 | 5.535 | 1,310,395 | -0.14(-2.45%) |
Oct 23, 2020 | 5.762 | 5.762 | 5.674 | 5.674 | 577,817 | -0.07(-1.15%) |
Oct 22, 2020 | 5.733 | 5.740 | 5.696 | 5.740 | 476,416 | +0.01(+0.15%) |
Oct 21, 2020 | 5.681 | 5.761 | 5.681 | 5.732 | 1,006,872 | +0.02(+0.38%) |
Oct 20, 2020 | 5.659 | 5.739 | 5.659 | 5.710 | 655,321 | +0.06(+1.03%) |
Oct 19, 2020 | 5.695 | 5.706 | 5.637 | 5.652 | 850,160 | -0.02(-0.38%) |
Oct 16, 2020 | 5.666 | 5.695 | 5.644 | 5.674 | 660,184 | +0.01(+0.26%) |
Oct 15, 2020 | 5.630 | 5.674 | 5.630 | 5.659 | 585,344 | -0.03(-0.51%) |
Oct 14, 2020 | 5.717 | 5.739 | 5.630 | 5.688 | 844,008 | -0.02(-0.38%) |
Oct 13, 2020 | 5.761 | 5.764 | 5.688 | 5.710 | 876,491 | -0.05(-0.88%) |
Oct 12, 2020 | 5.724 | 5.772 | 5.703 | 5.761 | 1,159,772 | +0.07(+1.28%) |
Oct 09, 2020 | 5.666 | 5.695 | 5.644 | 5.688 | 780,205 | +0.06(+1.03%) |
Oct 08, 2020 | 5.659 | 5.661 | 5.619 | 5.630 | 825,850 | +0.00(+0.00%) |
Oct 07, 2020 | 5.579 | 5.630 | 5.567 | 5.630 | 1,269,468 | +0.12(+2.11%) |
Oct 06, 2020 | 5.601 | 5.615 | 5.513 | 5.513 | 1,384,497 | -0.04(-0.66%) |
Oct 05, 2020 | 5.492 | 5.557 | 5.492 | 5.550 | 1,312,589 | +0.09(+1.60%) |
Oct 02, 2020 | 5.353 | 5.477 | 5.339 | 5.463 | 2,798,289 | +0.07(+1.35%) |