Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.400 | 5.610 | 5.400 | 5.400 | 17,400 | -0.21(-3.74%) |
Jan 28, 2021 | 5.610 | 5.750 | 5.570 | 5.610 | 68,976 | +0.43(+8.30%) |
Jan 27, 2021 | 5.150 | 5.320 | 5.095 | 5.180 | 10,234 | -0.15(-2.81%) |
Jan 26, 2021 | 5.250 | 5.350 | 5.210 | 5.330 | 34,356 | +0.06(+1.14%) |
Jan 25, 2021 | 5.300 | 5.310 | 5.155 | 5.270 | 63,824 | -0.60(-10.22%) |
Jan 22, 2021 | 5.860 | 5.908 | 5.790 | 5.870 | 15,100 | -0.23(-3.77%) |
Jan 21, 2021 | 6.060 | 6.177 | 6.050 | 6.100 | 99,494 | +0.12(+2.09%) |
Jan 20, 2021 | 6.000 | 6.000 | 5.955 | 5.975 | 15,704 | -0.03(-0.42%) |
Jan 19, 2021 | 5.960 | 6.000 | 5.910 | 6.000 | 12,528 | +0.14(+2.39%) |
Jan 15, 2021 | 5.890 | 5.970 | 5.770 | 5.860 | 20,500 | -0.04(-0.68%) |
Jan 14, 2021 | 5.800 | 6.000 | 5.800 | 5.900 | 80,654 | +0.10(+1.72%) |
Jan 13, 2021 | 5.650 | 5.800 | 5.650 | 5.800 | 5,366 | +0.01(+0.26%) |
Jan 12, 2021 | 5.760 | 5.785 | 5.740 | 5.785 | 17,068 | +0.03(+0.43%) |
Jan 11, 2021 | 5.800 | 5.800 | 5.640 | 5.760 | 13,347 | -0.19(-3.19%) |
Jan 08, 2021 | 5.840 | 5.950 | 5.820 | 5.950 | 7,400 | +0.03(+0.42%) |
Jan 07, 2021 | 5.990 | 6.000 | 5.850 | 5.925 | 6,629 | +0.10(+1.80%) |
Jan 06, 2021 | 5.930 | 5.930 | 5.820 | 5.820 | 237,221 | -0.08(-1.36%) |
Jan 05, 2021 | 6.085 | 6.170 | 5.900 | 5.900 | 93,017 | -0.03(-0.51%) |
Jan 04, 2021 | 6.050 | 6.070 | 5.890 | 5.930 | 42,811 | -0.43(-6.76%) |
Dec 31, 2020 | 6.360 | 6.360 | 6.360 | 19,999 | +0.08(+1.35%) | |
Dec 30, 2020 | 6.392 | 6.450 | 6.260 | 6.275 | 19,999 | +0.10(+1.54%) |
Dec 29, 2020 | 6.390 | 6.400 | 6.180 | 6.180 | 45,641 | -0.04(-0.64%) |
Dec 28, 2020 | 6.190 | 6.220 | 6.190 | 6.220 | 4,966 | +0.22(+3.67%) |
Dec 24, 2020 | 6.199 | 6.199 | 6.000 | 6.000 | 700 | -0.05(-0.83%) |
Dec 23, 2020 | 5.992 | 6.200 | 5.992 | 6.050 | 5,426 | +0.25(+4.40%) |
Dec 22, 2020 | 5.890 | 5.890 | 5.729 | 5.795 | 35,273 | +0.04(+0.78%) |
Dec 21, 2020 | 5.500 | 5.790 | 5.500 | 5.750 | 65,588 | -0.31(-5.12%) |
Dec 18, 2020 | 6.170 | 6.170 | 5.982 | 6.060 | 8,900 | -0.04(-0.66%) |
Dec 17, 2020 | 5.950 | 6.200 | 5.950 | 6.100 | 26,070 | +0.07(+1.16%) |
Dec 16, 2020 | 5.930 | 6.030 | 5.890 | 6.030 | 3,872 | +0.14(+2.38%) |
Dec 15, 2020 | 5.810 | 5.890 | 5.680 | 5.890 | 13,900 | +0.27(+4.80%) |
Dec 14, 2020 | 5.666 | 5.710 | 5.585 | 5.620 | 28,842 | -0.16(-2.68%) |
Dec 11, 2020 | 5.920 | 6.080 | 5.685 | 5.775 | 157,000 | -0.14(-2.45%) |
Dec 10, 2020 | 5.930 | 6.030 | 5.790 | 5.920 | 20,691 | -0.10(-1.66%) |
Dec 09, 2020 | 6.180 | 6.280 | 6.020 | 6.020 | 55,660 | -0.03(-0.43%) |
Dec 08, 2020 | 6.085 | 6.160 | 5.940 | 6.046 | 25,515 | -0.14(-2.33%) |
Dec 07, 2020 | 6.060 | 6.210 | 6.030 | 6.190 | 79,416 | -0.05(-0.80%) |
Dec 04, 2020 | 6.350 | 6.350 | 6.170 | 6.240 | 63,300 | +0.10(+1.63%) |
Dec 03, 2020 | 6.040 | 6.140 | 5.900 | 6.140 | 42,858 | +0.14(+2.33%) |
Dec 02, 2020 | 6.000 | 6.040 | 5.860 | 6.000 | 32,610 | +0.00(+0.00%) |
Dec 01, 2020 | 5.815 | 6.100 | 5.815 | 6.000 | 25,838 | +0.41(+7.33%) |
Nov 30, 2020 | 5.730 | 5.870 | 5.520 | 5.590 | 31,826 | -0.24(-4.12%) |
Nov 27, 2020 | 5.740 | 5.930 | 5.740 | 5.830 | 18,200 | +0.34(+6.27%) |
Nov 25, 2020 | 5.609 | 5.609 | 5.460 | 5.486 | 7,900 | +0.04(+0.66%) |
Nov 24, 2020 | 5.400 | 5.550 | 5.350 | 5.450 | 32,538 | +0.11(+1.96%) |
Nov 23, 2020 | 5.380 | 5.390 | 5.275 | 5.345 | 12,904 | -0.02(-0.28%) |
Nov 20, 2020 | 5.270 | 5.420 | 5.270 | 5.360 | 111,300 | +0.02(+0.28%) |
Nov 19, 2020 | 5.300 | 5.390 | 5.300 | 5.345 | 5,208 | -0.14(-2.46%) |
Nov 18, 2020 | 5.700 | 5.700 | 5.480 | 5.480 | 31,486 | -0.20(-3.52%) |
Nov 17, 2020 | 5.780 | 5.785 | 5.610 | 5.680 | 28,024 | -0.20(-3.40%) |
Nov 16, 2020 | 5.860 | 5.940 | 5.750 | 5.880 | 31,147 | +0.39(+7.10%) |
Nov 13, 2020 | 5.370 | 5.540 | 5.320 | 5.490 | 36,000 | +0.18(+3.42%) |
Nov 12, 2020 | 5.320 | 5.570 | 5.240 | 5.308 | 6,789 | +0.06(+1.11%) |
Nov 11, 2020 | 5.440 | 5.440 | 5.200 | 5.250 | 33,537 | -0.08(-1.50%) |
Nov 10, 2020 | 5.190 | 5.380 | 5.150 | 5.330 | 6,317 | +0.25(+4.92%) |
Nov 09, 2020 | 5.160 | 5.380 | 5.000 | 5.080 | 192,605 | +0.80(+18.69%) |
Nov 06, 2020 | 4.260 | 4.290 | 4.220 | 4.280 | 18,800 | -0.12(-2.73%) |
Nov 05, 2020 | 4.200 | 4.400 | 4.190 | 4.400 | 179,635 | +0.27(+6.54%) |
Nov 04, 2020 | 4.250 | 4.260 | 3.990 | 4.130 | 43,395 | +0.12(+3.12%) |
Nov 03, 2020 | 4.120 | 4.155 | 4.000 | 4.005 | 44,317 | +0.10(+2.69%) |