Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.981 | 6.114 | 5.785 | 5.806 | 22,577,234 | +0.00(+0.00%) |
Jan 28, 2021 | 5.790 | 5.981 | 5.673 | 5.806 | 22,959,018 | +0.18(+3.25%) |
Jan 27, 2021 | 5.806 | 5.848 | 5.623 | 5.623 | 25,137,598 | -0.24(-4.11%) |
Jan 26, 2021 | 5.840 | 5.964 | 5.815 | 5.865 | 18,896,918 | +0.01(+0.14%) |
Jan 25, 2021 | 5.914 | 5.964 | 5.765 | 5.856 | 19,151,122 | +0.02(+0.43%) |
Jan 22, 2021 | 5.790 | 5.914 | 5.723 | 5.831 | 17,429,892 | -0.10(-1.68%) |
Jan 21, 2021 | 5.981 | 5.989 | 5.823 | 5.931 | 17,767,032 | -0.05(-0.83%) |
Jan 20, 2021 | 5.889 | 6.039 | 5.881 | 5.981 | 23,442,748 | +0.17(+2.86%) |
Jan 19, 2021 | 5.889 | 5.889 | 5.740 | 5.815 | 26,030,062 | +0.02(+0.43%) |
Jan 15, 2021 | 5.931 | 5.948 | 5.781 | 5.790 | 18,681,084 | -0.19(-3.20%) |
Jan 14, 2021 | 5.973 | 6.056 | 5.923 | 5.981 | 14,979,134 | +0.01(+0.14%) |
Jan 13, 2021 | 6.039 | 6.164 | 5.964 | 5.973 | 16,233,937 | -0.06(-0.97%) |
Jan 12, 2021 | 6.031 | 6.048 | 5.898 | 6.031 | 22,692,850 | +0.03(+0.55%) |
Jan 11, 2021 | 6.014 | 6.072 | 5.931 | 5.998 | 24,253,392 | -0.14(-2.30%) |
Jan 08, 2021 | 6.372 | 6.389 | 6.031 | 6.139 | 28,780,780 | -0.37(-5.75%) |
Jan 07, 2021 | 6.663 | 6.780 | 6.447 | 6.513 | 25,838,950 | -0.15(-2.25%) |
Jan 06, 2021 | 6.505 | 6.671 | 6.422 | 6.663 | 41,419,056 | +0.10(+1.52%) |
Jan 05, 2021 | 6.730 | 6.746 | 6.480 | 6.563 | 16,829,968 | -0.07(-1.13%) |
Jan 04, 2021 | 6.405 | 6.688 | 6.372 | 6.638 | 27,897,178 | +0.53(+8.72%) |
Dec 31, 2020 | 6.106 | 6.106 | 6.106 | 12,400,570 | -0.18(-2.91%) | |
Dec 30, 2020 | 6.114 | 6.314 | 6.106 | 6.289 | 12,400,570 | +0.19(+3.14%) |
Dec 29, 2020 | 6.089 | 6.206 | 6.048 | 6.097 | 17,362,650 | +0.04(+0.69%) |
Dec 28, 2020 | 6.255 | 6.289 | 6.023 | 6.056 | 14,339,429 | -0.09(-1.49%) |
Dec 24, 2020 | 6.122 | 6.222 | 6.072 | 6.147 | 7,102,509 | +0.01(+0.14%) |
Dec 23, 2020 | 6.039 | 6.181 | 6.031 | 6.139 | 14,366,926 | +0.15(+2.50%) |
Dec 22, 2020 | 6.255 | 6.297 | 5.898 | 5.989 | 25,960,264 | -0.24(-3.87%) |
Dec 21, 2020 | 6.264 | 6.364 | 6.139 | 6.231 | 25,370,570 | -0.12(-1.83%) |
Dec 18, 2020 | 6.289 | 6.355 | 6.048 | 6.347 | 118,906,872 | +0.09(+1.46%) |
Dec 17, 2020 | 6.239 | 6.422 | 6.131 | 6.255 | 38,535,720 | +0.21(+3.44%) |
Dec 16, 2020 | 5.989 | 6.081 | 5.790 | 6.048 | 35,144,300 | +0.12(+1.96%) |
Dec 15, 2020 | 5.923 | 6.031 | 5.865 | 5.931 | 31,252,802 | +0.19(+3.33%) |
Dec 14, 2020 | 5.923 | 5.931 | 5.698 | 5.740 | 37,230,384 | -0.25(-4.17%) |
Dec 11, 2020 | 6.122 | 6.131 | 5.931 | 5.989 | 21,738,136 | -0.09(-1.50%) |
Dec 10, 2020 | 6.147 | 6.239 | 6.014 | 6.081 | 11,611,929 | +0.00(+0.00%) |
Dec 09, 2020 | 6.214 | 6.280 | 6.014 | 6.081 | 22,269,450 | -0.20(-3.18%) |
Dec 08, 2020 | 6.438 | 6.488 | 6.255 | 6.280 | 19,131,356 | -0.15(-2.33%) |
Dec 07, 2020 | 6.006 | 6.522 | 5.998 | 6.430 | 21,112,526 | +0.44(+7.36%) |
Dec 04, 2020 | 6.106 | 6.164 | 5.956 | 5.989 | 15,326,019 | -0.08(-1.37%) |
Dec 03, 2020 | 6.164 | 6.181 | 5.981 | 6.072 | 12,602,151 | -0.04(-0.68%) |
Dec 02, 2020 | 6.214 | 6.214 | 6.023 | 6.114 | 17,464,796 | -0.09(-1.47%) |
Dec 01, 2020 | 6.131 | 6.231 | 6.031 | 6.206 | 20,183,976 | +0.27(+4.48%) |
Nov 30, 2020 | 5.873 | 5.973 | 5.790 | 5.939 | 15,118,849 | +0.02(+0.42%) |
Nov 27, 2020 | 5.831 | 5.939 | 5.790 | 5.914 | 7,724,258 | -0.01(-0.14%) |
Nov 25, 2020 | 5.889 | 6.023 | 5.815 | 5.923 | 15,273,966 | +0.05(+0.85%) |
Nov 24, 2020 | 5.740 | 5.906 | 5.723 | 5.873 | 17,888,980 | -0.03(-0.58%) |
Nov 23, 2020 | 6.121 | 6.154 | 5.882 | 5.907 | 16,349,604 | -0.29(-4.65%) |
Nov 20, 2020 | 6.278 | 6.377 | 6.162 | 6.195 | 12,682,914 | +0.00(+0.00%) |
Nov 19, 2020 | 6.121 | 6.278 | 6.080 | 6.195 | 12,588,287 | -0.01(-0.13%) |
Nov 18, 2020 | 6.377 | 6.409 | 6.179 | 6.204 | 14,562,141 | -0.20(-3.09%) |
Nov 17, 2020 | 6.500 | 6.550 | 6.360 | 6.401 | 16,030,245 | -0.10(-1.52%) |
Nov 16, 2020 | 6.525 | 6.615 | 6.426 | 6.500 | 12,298,552 | -0.11(-1.62%) |
Nov 13, 2020 | 6.648 | 6.665 | 6.533 | 6.607 | 15,041,623 | +0.07(+1.01%) |
Nov 12, 2020 | 6.418 | 6.624 | 6.393 | 6.541 | 22,816,050 | +0.23(+3.66%) |
Nov 11, 2020 | 6.319 | 6.385 | 6.236 | 6.311 | 15,545,168 | -0.09(-1.42%) |
Nov 10, 2020 | 6.665 | 6.780 | 6.352 | 6.401 | 23,421,538 | -0.24(-3.60%) |
Nov 09, 2020 | 6.591 | 6.673 | 6.319 | 6.640 | 26,437,434 | -0.56(-7.78%) |
Nov 06, 2020 | 7.357 | 7.390 | 7.126 | 7.200 | 11,861,396 | -0.08(-1.13%) |
Nov 05, 2020 | 7.069 | 7.324 | 7.060 | 7.283 | 20,774,348 | +0.60(+9.00%) |
Nov 04, 2020 | 6.764 | 6.854 | 6.624 | 6.681 | 11,757,706 | -0.09(-1.34%) |
Nov 03, 2020 | 6.821 | 6.863 | 6.698 | 6.772 | 12,574,983 | +0.02(+0.24%) |