Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.940 | 6.020 | 5.560 | 5.730 | 1,836,500 | -0.13(-2.22%) |
Jan 28, 2021 | 5.780 | 6.030 | 5.710 | 5.860 | 1,325,066 | +0.14(+2.45%) |
Jan 27, 2021 | 5.960 | 5.960 | 5.540 | 5.720 | 2,637,850 | -0.31(-5.14%) |
Jan 26, 2021 | 6.560 | 6.590 | 6.000 | 6.030 | 1,984,657 | -0.53(-8.08%) |
Jan 25, 2021 | 6.570 | 6.600 | 6.120 | 6.560 | 1,330,990 | +0.04(+0.61%) |
Jan 22, 2021 | 6.500 | 6.590 | 6.233 | 6.520 | 1,536,100 | -0.06(-0.91%) |
Jan 21, 2021 | 6.980 | 7.000 | 6.460 | 6.580 | 1,586,215 | -0.39(-5.60%) |
Jan 20, 2021 | 6.960 | 7.050 | 6.610 | 6.970 | 2,098,836 | +0.02(+0.29%) |
Jan 19, 2021 | 7.000 | 7.180 | 6.720 | 6.950 | 1,841,636 | +0.07(+1.02%) |
Jan 15, 2021 | 7.070 | 7.090 | 6.510 | 6.880 | 2,693,400 | -0.15(-2.13%) |
Jan 14, 2021 | 7.250 | 7.250 | 6.830 | 7.030 | 2,659,381 | -0.17(-2.36%) |
Jan 13, 2021 | 6.610 | 7.480 | 6.490 | 7.200 | 7,842,505 | +0.58(+8.76%) |
Jan 12, 2021 | 6.250 | 6.760 | 6.250 | 6.620 | 1,212,393 | +0.34(+5.41%) |
Jan 11, 2021 | 6.190 | 6.440 | 6.040 | 6.280 | 1,151,111 | +0.10(+1.62%) |
Jan 08, 2021 | 6.470 | 6.562 | 6.010 | 6.180 | 1,306,700 | -0.26(-4.04%) |
Jan 07, 2021 | 6.220 | 6.480 | 5.990 | 6.440 | 2,491,785 | +0.52(+8.78%) |
Jan 06, 2021 | 5.940 | 6.140 | 5.760 | 5.920 | 1,244,301 | -0.01(-0.17%) |
Jan 05, 2021 | 6.020 | 6.160 | 5.890 | 5.930 | 996,094 | -0.13(-2.15%) |
Jan 04, 2021 | 5.950 | 6.225 | 5.760 | 6.060 | 1,692,816 | +0.24(+4.12%) |
Dec 31, 2020 | 5.820 | 5.820 | 5.820 | 594,674 | -0.17(-2.84%) | |
Dec 30, 2020 | 5.980 | 6.100 | 5.930 | 5.990 | 594,674 | +0.06(+1.01%) |
Dec 29, 2020 | 6.100 | 6.280 | 5.870 | 5.930 | 953,427 | -0.17(-2.79%) |
Dec 28, 2020 | 6.600 | 6.615 | 5.920 | 6.100 | 2,281,165 | -0.36(-5.57%) |
Dec 24, 2020 | 6.470 | 6.570 | 6.150 | 6.460 | 903,400 | -0.05(-0.77%) |
Dec 23, 2020 | 6.610 | 6.700 | 6.420 | 6.510 | 852,105 | -0.07(-1.06%) |
Dec 22, 2020 | 6.700 | 6.820 | 6.540 | 6.580 | 971,407 | -0.05(-0.75%) |
Dec 21, 2020 | 6.300 | 6.790 | 6.110 | 6.630 | 1,486,193 | +0.27(+4.25%) |
Dec 18, 2020 | 6.790 | 6.820 | 6.360 | 6.360 | 1,774,900 | -0.37(-5.50%) |
Dec 17, 2020 | 6.720 | 6.800 | 6.400 | 6.730 | 887,395 | +0.06(+0.90%) |
Dec 16, 2020 | 6.910 | 6.940 | 6.550 | 6.670 | 845,875 | -0.21(-2.98%) |
Dec 15, 2020 | 7.090 | 7.180 | 6.703 | 6.875 | 1,237,330 | -0.16(-2.20%) |
Dec 14, 2020 | 6.760 | 7.460 | 6.760 | 7.030 | 1,859,723 | +0.34(+5.08%) |
Dec 11, 2020 | 6.830 | 6.830 | 6.440 | 6.690 | 1,255,100 | -0.02(-0.30%) |
Dec 10, 2020 | 6.230 | 6.840 | 6.160 | 6.710 | 2,726,207 | +0.55(+8.93%) |
Dec 09, 2020 | 6.880 | 6.970 | 6.070 | 6.160 | 2,994,739 | -0.62(-9.14%) |
Dec 08, 2020 | 6.670 | 6.900 | 6.290 | 6.780 | 2,450,024 | +0.01(+0.15%) |
Dec 07, 2020 | 5.940 | 7.070 | 5.890 | 6.770 | 7,099,064 | +1.15(+20.46%) |
Dec 04, 2020 | 5.250 | 5.720 | 5.230 | 5.620 | 1,279,700 | +0.39(+7.46%) |
Dec 03, 2020 | 5.200 | 5.285 | 5.070 | 5.230 | 1,515,692 | +0.02(+0.38%) |
Dec 02, 2020 | 5.240 | 5.250 | 4.970 | 5.210 | 1,435,745 | -0.09(-1.70%) |
Dec 01, 2020 | 5.360 | 5.360 | 5.100 | 5.300 | 1,404,876 | -0.04(-0.75%) |
Nov 30, 2020 | 5.350 | 5.369 | 5.070 | 5.340 | 1,057,123 | +0.05(+0.95%) |
Nov 27, 2020 | 5.200 | 5.460 | 5.200 | 5.290 | 1,048,500 | +0.11(+2.12%) |
Nov 25, 2020 | 5.170 | 5.300 | 5.025 | 5.180 | 932,600 | +0.05(+0.97%) |
Nov 24, 2020 | 5.230 | 5.240 | 4.960 | 5.130 | 1,199,645 | +0.02(+0.39%) |
Nov 23, 2020 | 5.000 | 5.225 | 4.860 | 5.110 | 1,310,044 | +0.17(+3.44%) |
Nov 20, 2020 | 4.960 | 5.030 | 4.810 | 4.940 | 2,024,500 | +0.12(+2.49%) |
Nov 19, 2020 | 4.460 | 4.870 | 4.460 | 4.820 | 2,404,115 | +0.36(+8.07%) |
Nov 18, 2020 | 4.490 | 4.840 | 4.420 | 4.460 | 2,093,468 | +0.01(+0.22%) |
Nov 17, 2020 | 4.300 | 4.525 | 4.210 | 4.450 | 940,316 | +0.10(+2.30%) |
Nov 16, 2020 | 4.500 | 4.550 | 4.252 | 4.350 | 1,020,976 | -0.07(-1.58%) |
Nov 13, 2020 | 4.450 | 4.500 | 4.380 | 4.420 | 726,100 | +0.02(+0.45%) |
Nov 12, 2020 | 4.420 | 4.550 | 4.280 | 4.400 | 1,672,967 | -0.04(-0.90%) |
Nov 11, 2020 | 4.250 | 4.550 | 4.230 | 4.440 | 2,100,079 | +0.22(+5.21%) |
Nov 10, 2020 | 3.800 | 4.250 | 3.750 | 4.220 | 4,654,508 | +0.49(+13.14%) |
Nov 09, 2020 | 3.570 | 3.800 | 3.470 | 3.730 | 1,318,564 | +0.31(+9.06%) |
Nov 06, 2020 | 3.670 | 3.670 | 3.340 | 3.420 | 836,500 | -0.22(-6.04%) |
Nov 05, 2020 | 3.600 | 3.680 | 3.530 | 3.640 | 508,452 | +0.01(+0.28%) |
Nov 04, 2020 | 3.200 | 3.660 | 3.200 | 3.630 | 1,568,454 | +0.36(+11.01%) |
Nov 03, 2020 | 3.210 | 3.310 | 3.190 | 3.270 | 557,731 | +0.03(+0.93%) |