Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.705 | 5.741 | 5.500 | 5.632 | 32,130 | -0.15(-2.53%) |
Jan 28, 2021 | 5.997 | 6.018 | 5.650 | 5.778 | 88,105 | -0.20(-3.27%) |
Jan 27, 2021 | 5.903 | 6.048 | 5.889 | 5.973 | 30,555 | -0.05(-0.77%) |
Jan 26, 2021 | 5.998 | 6.034 | 5.961 | 6.020 | 28,146 | +0.00(+0.00%) |
Jan 25, 2021 | 6.063 | 6.063 | 5.961 | 6.020 | 17,281 | -0.01(-0.24%) |
Jan 22, 2021 | 5.961 | 6.063 | 5.961 | 6.034 | 30,536 | +0.06(+0.96%) |
Jan 21, 2021 | 6.107 | 6.107 | 5.961 | 5.977 | 44,523 | -0.06(-1.07%) |
Jan 20, 2021 | 6.100 | 6.172 | 5.962 | 6.041 | 39,161 | -0.07(-1.19%) |
Jan 19, 2021 | 6.020 | 6.165 | 6.020 | 6.114 | 28,005 | +0.11(+1.82%) |
Jan 15, 2021 | 6.049 | 6.111 | 5.961 | 6.005 | 33,149 | -0.15(-2.48%) |
Jan 14, 2021 | 6.165 | 6.245 | 6.086 | 6.158 | 21,071 | +0.04(+0.71%) |
Jan 13, 2021 | 6.085 | 6.171 | 6.034 | 6.114 | 9,988 | +0.05(+0.84%) |
Jan 12, 2021 | 6.129 | 6.180 | 6.049 | 6.063 | 22,482 | -0.02(-0.36%) |
Jan 11, 2021 | 6.034 | 6.180 | 6.005 | 6.085 | 29,823 | -0.04(-0.59%) |
Jan 08, 2021 | 5.932 | 6.121 | 5.932 | 6.121 | 14,717 | +0.12(+2.06%) |
Jan 07, 2021 | 6.034 | 6.056 | 5.925 | 5.998 | 24,266 | -0.03(-0.56%) |
Jan 06, 2021 | 6.078 | 6.180 | 6.020 | 6.032 | 18,065 | -0.02(-0.40%) |
Jan 05, 2021 | 5.925 | 6.172 | 5.845 | 6.056 | 21,430 | +0.15(+2.46%) |
Jan 04, 2021 | 5.998 | 5.998 | 5.845 | 5.911 | 15,342 | -0.08(-1.33%) |
Dec 31, 2020 | 5.991 | 5.991 | 5.991 | 22,988 | +0.00(+0.00%) | |
Dec 30, 2020 | 5.983 | 6.136 | 5.847 | 5.991 | 22,988 | +0.09(+1.50%) |
Dec 29, 2020 | 6.241 | 6.241 | 5.902 | 5.902 | 51,363 | -0.27(-4.44%) |
Dec 28, 2020 | 6.219 | 6.219 | 5.988 | 6.176 | 51,016 | +0.04(+0.71%) |
Dec 24, 2020 | 6.133 | 6.219 | 6.050 | 6.133 | 23,978 | +0.09(+1.55%) |
Dec 23, 2020 | 6.032 | 6.219 | 6.032 | 6.039 | 31,902 | +0.04(+0.60%) |
Dec 22, 2020 | 5.988 | 6.032 | 5.970 | 6.003 | 42,395 | +0.01(+0.12%) |
Dec 21, 2020 | 5.988 | 6.097 | 5.952 | 5.996 | 24,367 | -0.06(-1.07%) |
Dec 18, 2020 | 5.996 | 6.284 | 5.967 | 6.060 | 65,143 | +0.11(+1.82%) |
Dec 17, 2020 | 5.902 | 5.981 | 5.833 | 5.952 | 63,539 | +0.04(+0.73%) |
Dec 16, 2020 | 5.851 | 5.909 | 5.765 | 5.909 | 31,462 | +0.13(+2.25%) |
Dec 15, 2020 | 5.656 | 5.887 | 5.656 | 5.779 | 20,754 | +0.02(+0.38%) |
Dec 14, 2020 | 5.707 | 5.945 | 5.606 | 5.757 | 63,270 | +0.00(+0.00%) |
Dec 11, 2020 | 5.707 | 5.762 | 5.656 | 5.757 | 19,404 | +0.09(+1.66%) |
Dec 10, 2020 | 5.555 | 5.736 | 5.555 | 5.664 | 31,076 | +0.14(+2.48%) |
Dec 09, 2020 | 5.707 | 5.707 | 5.527 | 5.527 | 37,677 | -0.10(-1.79%) |
Dec 08, 2020 | 5.548 | 5.729 | 5.548 | 5.628 | 24,384 | +0.00(+0.06%) |
Dec 07, 2020 | 5.592 | 5.664 | 5.433 | 5.624 | 28,808 | -0.00(-0.06%) |
Dec 04, 2020 | 5.606 | 5.752 | 5.595 | 5.628 | 51,560 | -0.01(-0.20%) |
Dec 03, 2020 | 5.693 | 5.743 | 5.598 | 5.639 | 14,384 | +0.00(+0.08%) |
Dec 02, 2020 | 5.707 | 5.757 | 5.635 | 5.635 | 22,794 | -0.10(-1.76%) |
Dec 01, 2020 | 5.844 | 5.884 | 5.700 | 5.736 | 15,186 | -0.08(-1.36%) |
Nov 30, 2020 | 6.039 | 6.039 | 5.804 | 5.815 | 25,428 | -0.17(-2.77%) |
Nov 27, 2020 | 5.988 | 6.046 | 5.887 | 5.981 | 23,423 | -0.02(-0.34%) |
Nov 25, 2020 | 5.951 | 6.037 | 5.930 | 6.001 | 25,522 | +0.06(+0.96%) |
Nov 24, 2020 | 5.923 | 6.080 | 5.872 | 5.944 | 51,368 | +0.15(+2.60%) |
Nov 23, 2020 | 5.880 | 5.994 | 5.793 | 5.793 | 62,238 | +0.04(+0.62%) |
Nov 20, 2020 | 5.772 | 5.844 | 5.715 | 5.758 | 27,753 | +0.06(+1.13%) |
Nov 19, 2020 | 5.865 | 6.019 | 5.664 | 5.693 | 29,327 | -0.11(-1.98%) |
Nov 18, 2020 | 5.664 | 5.829 | 5.664 | 5.808 | 31,011 | +0.14(+2.53%) |
Nov 17, 2020 | 5.915 | 5.923 | 5.485 | 5.664 | 64,531 | -0.23(-3.89%) |
Nov 16, 2020 | 6.095 | 6.389 | 5.837 | 5.894 | 61,397 | -0.11(-1.79%) |
Nov 13, 2020 | 5.758 | 6.001 | 5.736 | 6.001 | 35,703 | +0.24(+4.23%) |
Nov 12, 2020 | 5.700 | 5.915 | 5.664 | 5.758 | 83,184 | +0.09(+1.65%) |
Nov 11, 2020 | 5.672 | 5.743 | 5.657 | 5.664 | 33,781 | -0.00(-0.00%) |
Nov 10, 2020 | 5.514 | 5.736 | 5.421 | 5.665 | 72,201 | +0.27(+5.05%) |
Nov 09, 2020 | 5.388 | 5.628 | 5.378 | 5.392 | 36,411 | +0.02(+0.40%) |
Nov 06, 2020 | 5.112 | 5.370 | 5.112 | 5.370 | 37,377 | +0.17(+3.31%) |
Nov 05, 2020 | 5.041 | 5.240 | 4.890 | 5.198 | 29,445 | +0.17(+3.42%) |
Nov 04, 2020 | 5.184 | 5.184 | 5.026 | 5.026 | 18,833 | -0.14(-2.64%) |
Nov 03, 2020 | 5.163 | 5.200 | 5.163 | 5.163 | 30,622 | +0.00(+0.00%) |