Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.824 | 5.919 | 5.627 | 5.695 | 207,728 | -0.13(-2.22%) |
Jan 28, 2021 | 5.877 | 5.877 | 5.684 | 5.824 | 334,370 | +0.03(+0.58%) |
Jan 27, 2021 | 5.797 | 5.944 | 5.751 | 5.791 | 271,948 | -0.13(-2.14%) |
Jan 26, 2021 | 5.984 | 6.011 | 5.837 | 5.917 | 290,717 | +0.04(+0.68%) |
Jan 25, 2021 | 5.971 | 5.974 | 5.751 | 5.877 | 223,753 | +0.05(+0.92%) |
Jan 22, 2021 | 5.831 | 5.913 | 5.724 | 5.824 | 224,500 | -0.07(-1.24%) |
Jan 21, 2021 | 5.997 | 6.044 | 5.897 | 5.897 | 312,166 | -0.17(-2.75%) |
Jan 20, 2021 | 6.224 | 6.224 | 6.011 | 6.064 | 219,009 | -0.12(-1.94%) |
Jan 19, 2021 | 5.857 | 6.251 | 5.815 | 6.184 | 291,389 | +0.44(+7.66%) |
Jan 15, 2021 | 5.937 | 5.944 | 5.724 | 5.744 | 287,228 | -0.14(-2.38%) |
Jan 14, 2021 | 6.317 | 6.477 | 5.831 | 5.884 | 515,588 | -0.26(-4.23%) |
Jan 13, 2021 | 6.317 | 6.384 | 6.104 | 6.144 | 203,042 | -0.24(-3.76%) |
Jan 12, 2021 | 6.217 | 6.444 | 6.117 | 6.384 | 302,837 | +0.26(+4.24%) |
Jan 11, 2021 | 5.871 | 6.237 | 5.864 | 6.124 | 319,745 | +0.21(+3.61%) |
Jan 08, 2021 | 5.951 | 6.104 | 5.904 | 5.911 | 216,546 | -0.05(-0.78%) |
Jan 07, 2021 | 5.864 | 6.031 | 5.731 | 5.957 | 236,694 | +0.13(+2.29%) |
Jan 06, 2021 | 5.984 | 6.101 | 5.764 | 5.824 | 269,382 | -0.12(-2.02%) |
Jan 05, 2021 | 5.797 | 6.097 | 5.711 | 5.944 | 317,133 | +0.32(+5.69%) |
Jan 04, 2021 | 5.398 | 5.657 | 5.271 | 5.624 | 369,944 | +0.35(+6.70%) |
Dec 31, 2020 | 5.271 | 5.271 | 5.271 | 296,766 | -0.01(-0.13%) | |
Dec 30, 2020 | 5.211 | 5.431 | 5.204 | 5.278 | 296,766 | +0.01(+0.13%) |
Dec 29, 2020 | 5.331 | 5.338 | 5.098 | 5.271 | 483,442 | +0.00(+0.00%) |
Dec 28, 2020 | 5.451 | 5.564 | 5.204 | 5.271 | 395,138 | -0.16(-2.94%) |
Dec 24, 2020 | 5.531 | 5.564 | 5.431 | 5.431 | 68,580 | -0.14(-2.51%) |
Dec 23, 2020 | 5.398 | 5.681 | 5.398 | 5.571 | 179,789 | +0.27(+5.03%) |
Dec 22, 2020 | 5.398 | 5.538 | 5.298 | 5.304 | 183,818 | -0.13(-2.33%) |
Dec 21, 2020 | 5.591 | 5.871 | 5.418 | 5.431 | 381,323 | -0.21(-3.66%) |
Dec 18, 2020 | 5.671 | 5.917 | 5.617 | 5.637 | 490,869 | -0.03(-0.47%) |
Dec 17, 2020 | 5.771 | 5.817 | 5.531 | 5.664 | 278,524 | -0.07(-1.28%) |
Dec 16, 2020 | 5.917 | 5.924 | 5.664 | 5.737 | 385,193 | -0.11(-1.94%) |
Dec 15, 2020 | 5.924 | 5.944 | 5.757 | 5.851 | 185,736 | +0.05(+0.80%) |
Dec 14, 2020 | 5.977 | 6.071 | 5.752 | 5.804 | 277,031 | -0.13(-2.24%) |
Dec 11, 2020 | 6.024 | 6.117 | 5.844 | 5.937 | 189,534 | -0.11(-1.76%) |
Dec 10, 2020 | 5.917 | 6.357 | 5.917 | 6.044 | 360,776 | +0.04(+0.67%) |
Dec 09, 2020 | 6.037 | 6.124 | 5.871 | 6.004 | 297,646 | +0.02(+0.33%) |
Dec 08, 2020 | 5.997 | 6.157 | 5.897 | 5.984 | 324,544 | +0.00(+0.00%) |
Dec 07, 2020 | 6.297 | 6.297 | 5.917 | 5.984 | 332,052 | -0.33(-5.27%) |
Dec 04, 2020 | 6.264 | 6.464 | 6.204 | 6.317 | 369,315 | +0.17(+2.82%) |
Dec 03, 2020 | 6.257 | 6.264 | 5.997 | 6.144 | 503,599 | -0.02(-0.32%) |
Dec 02, 2020 | 6.224 | 6.231 | 5.864 | 6.164 | 892,968 | +0.59(+10.51%) |
Dec 01, 2020 | 5.624 | 5.637 | 5.224 | 5.577 | 1,218,243 | +0.77(+15.93%) |
Nov 30, 2020 | 5.218 | 5.244 | 4.711 | 4.811 | 257,374 | -0.41(-7.91%) |
Nov 27, 2020 | 5.331 | 5.458 | 5.164 | 5.224 | 104,596 | -0.05(-1.01%) |
Nov 25, 2020 | 5.071 | 5.331 | 5.051 | 5.278 | 176,028 | +0.11(+2.19%) |
Nov 24, 2020 | 5.158 | 5.258 | 5.084 | 5.164 | 263,484 | +0.13(+2.65%) |
Nov 23, 2020 | 4.964 | 5.111 | 4.904 | 5.031 | 329,516 | +0.07(+1.34%) |
Nov 20, 2020 | 4.845 | 4.984 | 4.791 | 4.964 | 91,540 | +0.10(+2.05%) |
Nov 19, 2020 | 5.011 | 5.083 | 4.698 | 4.864 | 120,316 | -0.14(-2.80%) |
Nov 18, 2020 | 4.731 | 5.064 | 4.665 | 5.004 | 425,336 | +0.28(+5.92%) |
Nov 17, 2020 | 4.598 | 4.778 | 4.531 | 4.725 | 232,131 | +0.07(+1.58%) |
Nov 16, 2020 | 4.725 | 4.809 | 4.605 | 4.651 | 211,525 | +0.13(+2.80%) |
Nov 13, 2020 | 4.498 | 4.598 | 4.405 | 4.525 | 219,848 | +0.02(+0.44%) |
Nov 12, 2020 | 4.618 | 4.625 | 4.291 | 4.505 | 185,152 | -0.14(-3.01%) |
Nov 11, 2020 | 4.738 | 4.767 | 4.491 | 4.645 | 223,248 | -0.02(-0.43%) |
Nov 10, 2020 | 4.178 | 4.725 | 4.091 | 4.665 | 443,208 | +0.53(+12.90%) |
Nov 09, 2020 | 4.231 | 4.298 | 4.091 | 4.131 | 531,056 | +0.25(+6.53%) |
Nov 06, 2020 | 3.925 | 4.131 | 3.852 | 3.878 | 449,751 | -0.09(-2.35%) |
Nov 05, 2020 | 4.131 | 4.171 | 3.878 | 3.972 | 280,817 | -0.10(-2.46%) |
Nov 04, 2020 | 3.972 | 4.105 | 3.905 | 4.072 | 211,992 | +0.08(+2.00%) |
Nov 03, 2020 | 3.978 | 4.091 | 3.978 | 3.992 | 149,309 | +0.02(+0.50%) |