Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.810 | 5.990 | 5.631 | 5.770 | 245,600 | -0.05(-0.86%) |
Jan 28, 2021 | 5.890 | 5.910 | 5.780 | 5.820 | 183,352 | -0.15(-2.51%) |
Jan 27, 2021 | 6.150 | 6.150 | 5.830 | 5.970 | 231,611 | -0.22(-3.55%) |
Jan 26, 2021 | 6.080 | 6.220 | 6.060 | 6.190 | 158,298 | +0.12(+1.98%) |
Jan 25, 2021 | 5.940 | 6.100 | 5.790 | 6.070 | 345,727 | +0.11(+1.85%) |
Jan 22, 2021 | 5.900 | 6.130 | 5.860 | 5.960 | 388,900 | +0.17(+2.94%) |
Jan 21, 2021 | 5.740 | 5.890 | 5.450 | 5.790 | 669,409 | +0.09(+1.58%) |
Jan 20, 2021 | 5.620 | 5.720 | 5.560 | 5.700 | 225,020 | +0.05(+0.88%) |
Jan 19, 2021 | 5.700 | 5.790 | 5.550 | 5.650 | 273,405 | -0.02(-0.35%) |
Jan 15, 2021 | 5.680 | 5.760 | 5.570 | 5.670 | 177,100 | -0.05(-0.87%) |
Jan 14, 2021 | 5.650 | 5.790 | 5.610 | 5.720 | 207,588 | +0.08(+1.42%) |
Jan 13, 2021 | 5.660 | 5.700 | 5.540 | 5.640 | 197,702 | +0.04(+0.71%) |
Jan 12, 2021 | 5.620 | 5.680 | 5.530 | 5.600 | 116,078 | +0.03(+0.54%) |
Jan 11, 2021 | 5.700 | 5.765 | 5.560 | 5.570 | 120,409 | -0.07(-1.24%) |
Jan 08, 2021 | 5.560 | 5.670 | 5.460 | 5.640 | 150,900 | +0.13(+2.36%) |
Jan 07, 2021 | 5.490 | 5.540 | 5.400 | 5.510 | 120,854 | +0.03(+0.55%) |
Jan 06, 2021 | 5.520 | 5.610 | 5.385 | 5.480 | 213,518 | -0.01(-0.18%) |
Jan 05, 2021 | 5.330 | 5.530 | 5.320 | 5.490 | 166,105 | +0.22(+4.17%) |
Jan 04, 2021 | 5.240 | 5.380 | 5.220 | 5.270 | 212,927 | +0.01(+0.19%) |
Dec 31, 2020 | 5.260 | 5.260 | 5.260 | 206,304 | +0.09(+1.74%) | |
Dec 30, 2020 | 5.144 | 5.230 | 5.092 | 5.170 | 206,304 | +0.06(+1.17%) |
Dec 29, 2020 | 5.070 | 5.220 | 5.020 | 5.110 | 630,876 | +0.08(+1.59%) |
Dec 28, 2020 | 5.160 | 5.280 | 4.990 | 5.030 | 594,127 | -0.60(-10.66%) |
Dec 24, 2020 | 5.690 | 5.720 | 5.610 | 5.630 | 65,800 | -0.03(-0.53%) |
Dec 23, 2020 | 5.620 | 5.725 | 5.530 | 5.660 | 182,459 | +0.03(+0.53%) |
Dec 22, 2020 | 5.790 | 5.820 | 5.580 | 5.630 | 187,275 | -0.13(-2.26%) |
Dec 21, 2020 | 5.820 | 5.900 | 5.739 | 5.760 | 174,141 | -0.18(-3.03%) |
Dec 18, 2020 | 6.310 | 6.490 | 5.900 | 5.940 | 1,013,100 | -0.29(-4.65%) |
Dec 17, 2020 | 6.130 | 6.290 | 6.070 | 6.230 | 187,956 | +0.08(+1.30%) |
Dec 16, 2020 | 6.210 | 6.250 | 6.070 | 6.150 | 135,895 | -0.06(-0.97%) |
Dec 15, 2020 | 6.270 | 6.270 | 5.840 | 6.210 | 189,004 | +0.21(+3.50%) |
Dec 14, 2020 | 6.090 | 6.120 | 5.960 | 6.000 | 173,244 | -0.09(-1.48%) |
Dec 11, 2020 | 6.190 | 6.200 | 6.010 | 6.090 | 84,400 | -0.11(-1.77%) |
Dec 10, 2020 | 6.270 | 6.300 | 6.060 | 6.200 | 104,676 | -0.07(-1.12%) |
Dec 09, 2020 | 6.290 | 6.340 | 6.070 | 6.270 | 125,275 | +0.07(+1.13%) |
Dec 08, 2020 | 6.060 | 6.230 | 5.970 | 6.200 | 118,295 | +0.11(+1.81%) |
Dec 07, 2020 | 6.130 | 6.140 | 5.970 | 6.090 | 136,377 | +0.00(+0.00%) |
Dec 04, 2020 | 6.000 | 6.130 | 5.900 | 6.090 | 104,800 | +0.09(+1.50%) |
Dec 03, 2020 | 5.960 | 6.130 | 5.940 | 6.000 | 137,057 | +0.02(+0.33%) |
Dec 02, 2020 | 5.950 | 6.050 | 5.860 | 5.980 | 91,132 | -0.02(-0.33%) |
Dec 01, 2020 | 5.990 | 6.060 | 5.850 | 6.000 | 195,935 | +0.06(+1.01%) |
Nov 30, 2020 | 5.880 | 5.980 | 5.830 | 5.940 | 113,243 | -0.03(-0.50%) |
Nov 27, 2020 | 5.930 | 6.000 | 5.860 | 5.970 | 79,000 | +0.05(+0.84%) |
Nov 25, 2020 | 6.100 | 6.110 | 5.880 | 5.920 | 228,600 | +0.00(+0.00%) |
Nov 24, 2020 | 5.950 | 6.010 | 5.680 | 5.920 | 195,225 | -0.01(-0.17%) |
Nov 23, 2020 | 5.910 | 6.050 | 5.850 | 5.930 | 163,573 | +0.04(+0.68%) |
Nov 20, 2020 | 5.890 | 5.910 | 5.700 | 5.890 | 167,600 | -0.06(-1.01%) |
Nov 19, 2020 | 6.000 | 6.020 | 5.820 | 5.950 | 107,596 | -0.06(-1.00%) |
Nov 18, 2020 | 6.280 | 6.295 | 6.010 | 6.010 | 172,726 | -0.30(-4.75%) |
Nov 17, 2020 | 6.140 | 6.385 | 6.100 | 6.310 | 239,136 | +0.16(+2.60%) |
Nov 16, 2020 | 6.090 | 6.180 | 6.000 | 6.150 | 199,981 | +0.11(+1.82%) |
Nov 13, 2020 | 6.000 | 6.110 | 5.900 | 6.040 | 127,200 | +0.05(+0.83%) |
Nov 12, 2020 | 5.920 | 6.060 | 5.900 | 5.990 | 213,137 | +0.01(+0.17%) |
Nov 11, 2020 | 5.890 | 6.000 | 5.730 | 5.980 | 229,019 | +0.05(+0.84%) |
Nov 10, 2020 | 5.990 | 6.040 | 5.780 | 5.930 | 269,040 | -0.09(-1.50%) |
Nov 09, 2020 | 5.860 | 6.090 | 5.760 | 6.020 | 280,808 | +0.08(+1.35%) |
Nov 06, 2020 | 5.930 | 5.970 | 5.770 | 5.940 | 110,100 | +0.01(+0.17%) |
Nov 05, 2020 | 5.810 | 5.980 | 5.750 | 5.930 | 172,269 | +0.12(+2.07%) |
Nov 04, 2020 | 5.700 | 5.850 | 5.630 | 5.810 | 164,111 | +0.13(+2.29%) |
Nov 03, 2020 | 5.490 | 5.700 | 5.440 | 5.680 | 121,716 | +0.19(+3.46%) |