Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.630 | 5.760 | 5.470 | 5.580 | 1,348,200 | +0.01(+0.18%) |
Jan 28, 2021 | 5.720 | 5.770 | 5.500 | 5.570 | 1,152,968 | -0.08(-1.42%) |
Jan 27, 2021 | 5.860 | 5.930 | 5.560 | 5.650 | 1,322,879 | -0.29(-4.88%) |
Jan 26, 2021 | 6.090 | 6.140 | 5.900 | 5.940 | 845,385 | -0.11(-1.82%) |
Jan 25, 2021 | 5.960 | 6.100 | 5.860 | 6.050 | 1,374,916 | +0.17(+2.89%) |
Jan 22, 2021 | 5.960 | 5.960 | 5.710 | 5.880 | 1,102,700 | -0.06(-1.01%) |
Jan 21, 2021 | 6.160 | 6.220 | 5.930 | 5.940 | 984,251 | -0.22(-3.57%) |
Jan 20, 2021 | 6.150 | 6.320 | 6.080 | 6.160 | 1,170,596 | +0.04(+0.74%) |
Jan 19, 2021 | 6.230 | 6.290 | 6.060 | 6.115 | 819,530 | -0.01(-0.24%) |
Jan 15, 2021 | 6.210 | 6.340 | 6.101 | 6.130 | 614,100 | -0.09(-1.45%) |
Jan 14, 2021 | 6.100 | 6.290 | 6.080 | 6.220 | 1,081,318 | +0.15(+2.47%) |
Jan 13, 2021 | 6.090 | 6.140 | 6.020 | 6.070 | 691,555 | +0.00(+0.00%) |
Jan 12, 2021 | 6.060 | 6.140 | 5.990 | 6.070 | 471,743 | +0.03(+0.50%) |
Jan 11, 2021 | 6.080 | 6.150 | 6.010 | 6.040 | 557,658 | -0.07(-1.15%) |
Jan 08, 2021 | 6.160 | 6.170 | 5.970 | 6.110 | 523,900 | -0.01(-0.16%) |
Jan 07, 2021 | 6.070 | 6.160 | 6.010 | 6.120 | 576,301 | +0.13(+2.17%) |
Jan 06, 2021 | 6.030 | 6.180 | 5.910 | 5.990 | 914,111 | -0.02(-0.33%) |
Jan 05, 2021 | 6.010 | 6.090 | 5.960 | 6.010 | 360,709 | -0.03(-0.50%) |
Jan 04, 2021 | 6.020 | 6.100 | 5.940 | 6.040 | 388,784 | -0.01(-0.17%) |
Dec 31, 2020 | 6.050 | 6.050 | 6.050 | 569,550 | -0.03(-0.49%) | |
Dec 30, 2020 | 5.920 | 6.170 | 5.920 | 6.080 | 569,550 | +0.14(+2.36%) |
Dec 29, 2020 | 6.060 | 6.060 | 5.720 | 5.940 | 857,948 | -0.07(-1.16%) |
Dec 28, 2020 | 6.240 | 6.280 | 5.995 | 6.010 | 868,566 | -0.19(-3.06%) |
Dec 24, 2020 | 6.340 | 6.480 | 6.180 | 6.200 | 496,200 | -0.15(-2.36%) |
Dec 23, 2020 | 6.260 | 6.490 | 6.170 | 6.350 | 906,452 | +0.11(+1.76%) |
Dec 22, 2020 | 6.280 | 6.328 | 6.170 | 6.240 | 607,170 | -0.01(-0.16%) |
Dec 21, 2020 | 6.000 | 6.345 | 5.890 | 6.250 | 1,594,319 | +0.18(+2.97%) |
Dec 18, 2020 | 6.090 | 6.180 | 5.950 | 6.070 | 2,022,600 | +0.01(+0.17%) |
Dec 17, 2020 | 6.110 | 6.140 | 6.000 | 6.060 | 608,198 | +0.02(+0.33%) |
Dec 16, 2020 | 6.170 | 6.210 | 5.960 | 6.040 | 763,268 | -0.12(-1.95%) |
Dec 15, 2020 | 6.300 | 6.340 | 6.080 | 6.160 | 694,537 | -0.06(-0.96%) |
Dec 14, 2020 | 6.120 | 6.418 | 6.120 | 6.220 | 1,007,599 | +0.17(+2.81%) |
Dec 11, 2020 | 6.130 | 6.140 | 6.000 | 6.050 | 528,400 | -0.06(-0.98%) |
Dec 10, 2020 | 6.010 | 6.280 | 5.950 | 6.110 | 799,757 | +0.10(+1.66%) |
Dec 09, 2020 | 6.190 | 6.240 | 5.820 | 6.010 | 1,070,491 | -0.19(-3.06%) |
Dec 08, 2020 | 6.140 | 6.290 | 6.080 | 6.200 | 709,268 | +0.08(+1.22%) |
Dec 07, 2020 | 6.230 | 6.280 | 6.055 | 6.125 | 998,833 | -0.08(-1.37%) |
Dec 04, 2020 | 5.940 | 6.240 | 5.820 | 6.210 | 1,098,900 | +0.27(+4.55%) |
Dec 03, 2020 | 5.760 | 6.110 | 5.750 | 5.940 | 1,298,646 | +0.25(+4.39%) |
Dec 02, 2020 | 5.610 | 5.750 | 5.510 | 5.690 | 912,269 | +0.03(+0.53%) |
Dec 01, 2020 | 5.870 | 5.900 | 5.610 | 5.660 | 832,620 | -0.10(-1.74%) |
Nov 30, 2020 | 6.100 | 6.240 | 5.710 | 5.760 | 2,023,266 | -0.24(-4.00%) |
Nov 27, 2020 | 5.800 | 6.140 | 5.790 | 6.000 | 1,256,500 | +0.30(+5.26%) |
Nov 25, 2020 | 5.570 | 5.770 | 5.500 | 5.700 | 1,075,100 | +0.18(+3.26%) |
Nov 24, 2020 | 5.530 | 5.550 | 5.350 | 5.520 | 1,910,693 | +0.02(+0.36%) |
Nov 23, 2020 | 5.390 | 5.550 | 5.310 | 5.500 | 1,088,659 | +0.06(+1.10%) |
Nov 20, 2020 | 5.370 | 5.460 | 5.210 | 5.440 | 1,309,300 | +0.07(+1.30%) |
Nov 19, 2020 | 5.420 | 5.505 | 5.300 | 5.370 | 914,420 | +0.05(+0.94%) |
Nov 18, 2020 | 5.640 | 5.660 | 5.300 | 5.320 | 2,224,738 | -0.29(-5.17%) |
Nov 17, 2020 | 5.570 | 5.650 | 5.470 | 5.610 | 1,386,682 | -0.01(-0.18%) |
Nov 16, 2020 | 5.670 | 5.760 | 5.460 | 5.620 | 1,705,066 | +0.00(+0.00%) |
Nov 13, 2020 | 5.590 | 5.740 | 5.390 | 5.620 | 1,365,800 | +0.08(+1.44%) |
Nov 12, 2020 | 5.400 | 5.640 | 5.320 | 5.540 | 1,749,540 | +0.19(+3.55%) |
Nov 11, 2020 | 5.440 | 5.520 | 5.180 | 5.350 | 2,456,261 | -0.13(-2.37%) |
Nov 10, 2020 | 5.700 | 5.820 | 5.340 | 5.480 | 2,707,592 | -0.09(-1.62%) |
Nov 09, 2020 | 5.080 | 5.680 | 5.040 | 5.570 | 7,407,082 | +0.70(+14.37%) |
Nov 06, 2020 | 6.300 | 6.350 | 4.780 | 4.870 | 21,650,200 | -11.03(-69.37%) |
Nov 05, 2020 | 16.26 | 16.40 | 15.66 | 15.90 | 175,985 | -0.14(-0.87%) |
Nov 04, 2020 | 15.00 | 16.36 | 14.95 | 16.04 | 444,120 | +1.16(+7.80%) |
Nov 03, 2020 | 14.89 | 15.09 | 14.17 | 14.88 | 430,026 | +0.13(+0.88%) |