Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.390 | 6.420 | 5.810 | 6.060 | 777,300 | -0.05(-0.82%) |
Jan 28, 2021 | 6.050 | 6.210 | 5.850 | 6.110 | 631,100 | +0.14(+2.35%) |
Jan 27, 2021 | 5.890 | 6.270 | 5.810 | 5.970 | 897,121 | +0.04(+0.67%) |
Jan 26, 2021 | 6.230 | 6.280 | 5.910 | 5.930 | 407,583 | -0.22(-3.58%) |
Jan 25, 2021 | 6.100 | 6.362 | 5.950 | 6.150 | 623,058 | +0.01(+0.16%) |
Jan 22, 2021 | 5.880 | 6.330 | 5.830 | 6.140 | 541,700 | +0.18(+3.02%) |
Jan 21, 2021 | 6.120 | 6.120 | 5.800 | 5.960 | 468,043 | -0.12(-1.97%) |
Jan 20, 2021 | 6.180 | 6.360 | 6.080 | 6.080 | 437,963 | -0.12(-1.94%) |
Jan 19, 2021 | 6.150 | 6.255 | 6.130 | 6.200 | 388,331 | +0.14(+2.31%) |
Jan 15, 2021 | 6.060 | 6.160 | 5.920 | 6.060 | 407,900 | -0.05(-0.82%) |
Jan 14, 2021 | 5.920 | 6.275 | 5.920 | 6.110 | 686,556 | +0.25(+4.36%) |
Jan 13, 2021 | 5.930 | 5.930 | 5.680 | 5.855 | 484,092 | -0.04(-0.76%) |
Jan 12, 2021 | 5.820 | 6.010 | 5.800 | 5.900 | 573,951 | +0.12(+2.08%) |
Jan 11, 2021 | 5.670 | 5.930 | 5.610 | 5.780 | 540,119 | +0.07(+1.23%) |
Jan 08, 2021 | 5.590 | 5.750 | 5.470 | 5.710 | 480,600 | +0.13(+2.33%) |
Jan 07, 2021 | 5.640 | 5.690 | 5.510 | 5.580 | 328,222 | +0.08(+1.45%) |
Jan 06, 2021 | 5.410 | 5.665 | 5.370 | 5.500 | 558,769 | +0.14(+2.61%) |
Jan 05, 2021 | 5.450 | 5.480 | 5.360 | 5.360 | 459,308 | -0.03(-0.56%) |
Jan 04, 2021 | 5.250 | 5.480 | 5.150 | 5.390 | 672,797 | +0.18(+3.45%) |
Dec 31, 2020 | 5.210 | 5.210 | 5.210 | 1,035,635 | -0.09(-1.70%) | |
Dec 30, 2020 | 5.350 | 5.490 | 5.210 | 5.300 | 1,035,635 | -0.06(-1.12%) |
Dec 29, 2020 | 5.525 | 5.580 | 5.300 | 5.360 | 836,819 | -0.12(-2.19%) |
Dec 28, 2020 | 5.800 | 5.890 | 5.450 | 5.480 | 1,044,662 | -0.23(-4.03%) |
Dec 24, 2020 | 5.600 | 5.790 | 5.450 | 5.710 | 876,700 | +0.17(+3.07%) |
Dec 23, 2020 | 6.030 | 6.100 | 5.500 | 5.540 | 1,810,316 | -0.57(-9.33%) |
Dec 22, 2020 | 6.500 | 6.640 | 6.030 | 6.110 | 1,369,738 | -0.34(-5.27%) |
Dec 21, 2020 | 7.090 | 7.160 | 6.360 | 6.450 | 1,574,265 | -0.87(-11.89%) |
Dec 18, 2020 | 7.230 | 7.590 | 7.150 | 7.320 | 6,054,500 | +0.13(+1.81%) |
Dec 17, 2020 | 6.970 | 7.230 | 6.970 | 7.190 | 684,988 | +0.22(+3.16%) |
Dec 16, 2020 | 7.070 | 7.380 | 6.945 | 6.970 | 963,692 | -0.14(-1.90%) |
Dec 15, 2020 | 7.020 | 7.240 | 6.940 | 7.105 | 1,051,096 | +0.18(+2.53%) |
Dec 14, 2020 | 6.800 | 7.180 | 6.760 | 6.930 | 1,154,577 | +0.22(+3.28%) |
Dec 11, 2020 | 6.640 | 7.010 | 6.560 | 6.710 | 1,131,400 | +0.07(+1.05%) |
Dec 10, 2020 | 6.690 | 7.330 | 6.440 | 6.640 | 1,672,583 | -0.54(-7.52%) |
Dec 09, 2020 | 7.300 | 7.390 | 7.010 | 7.180 | 614,990 | -0.08(-1.10%) |
Dec 08, 2020 | 6.990 | 7.290 | 6.990 | 7.260 | 436,211 | +0.13(+1.82%) |
Dec 07, 2020 | 6.950 | 7.350 | 6.930 | 7.130 | 528,015 | +0.15(+2.15%) |
Dec 04, 2020 | 6.840 | 7.000 | 6.630 | 6.980 | 525,200 | +0.15(+2.20%) |
Dec 03, 2020 | 7.180 | 7.265 | 6.810 | 6.830 | 506,712 | -0.38(-5.27%) |
Dec 02, 2020 | 7.170 | 7.340 | 6.990 | 7.210 | 579,855 | +0.00(+0.00%) |
Dec 01, 2020 | 6.900 | 7.430 | 6.880 | 7.210 | 762,939 | +0.27(+3.89%) |
Nov 30, 2020 | 6.980 | 7.020 | 6.810 | 6.940 | 906,688 | +0.04(+0.58%) |
Nov 27, 2020 | 6.980 | 7.030 | 6.860 | 6.900 | 441,000 | +0.06(+0.88%) |
Nov 25, 2020 | 6.610 | 6.930 | 6.400 | 6.840 | 1,016,600 | +0.38(+5.88%) |
Nov 24, 2020 | 6.270 | 6.750 | 5.910 | 6.460 | 2,686,076 | +0.31(+5.04%) |
Nov 23, 2020 | 6.100 | 6.270 | 6.000 | 6.150 | 503,962 | +0.12(+1.99%) |
Nov 20, 2020 | 5.710 | 6.070 | 5.665 | 6.030 | 383,600 | +0.25(+4.33%) |
Nov 19, 2020 | 6.000 | 6.220 | 5.650 | 5.780 | 1,004,410 | -0.17(-2.86%) |
Nov 18, 2020 | 6.110 | 6.290 | 5.945 | 5.950 | 505,419 | -0.18(-2.94%) |
Nov 17, 2020 | 5.830 | 6.290 | 5.730 | 6.130 | 675,621 | +0.22(+3.72%) |
Nov 16, 2020 | 6.010 | 6.010 | 5.730 | 5.910 | 351,240 | +0.07(+1.20%) |
Nov 13, 2020 | 5.450 | 5.910 | 5.300 | 5.840 | 2,106,100 | +0.43(+7.95%) |
Nov 12, 2020 | 5.630 | 5.780 | 5.330 | 5.410 | 695,671 | -0.26(-4.59%) |
Nov 11, 2020 | 5.700 | 5.890 | 5.600 | 5.670 | 799,037 | -0.02(-0.35%) |
Nov 10, 2020 | 5.680 | 6.150 | 5.640 | 5.690 | 783,496 | +0.06(+1.07%) |
Nov 09, 2020 | 5.420 | 5.760 | 5.290 | 5.630 | 1,035,277 | +0.55(+10.83%) |
Nov 06, 2020 | 5.070 | 5.250 | 5.030 | 5.080 | 330,000 | -0.11(-2.12%) |
Nov 05, 2020 | 5.100 | 5.240 | 5.020 | 5.190 | 341,835 | +0.10(+1.96%) |
Nov 04, 2020 | 5.320 | 5.480 | 5.050 | 5.090 | 640,225 | -0.31(-5.74%) |
Nov 03, 2020 | 5.310 | 5.430 | 5.120 | 5.400 | 524,705 | +0.15(+2.86%) |