Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.210 | 6.320 | 6.160 | 6.300 | 406,600 | +0.13(+2.11%) |
Jan 28, 2021 | 6.250 | 6.320 | 6.160 | 6.170 | 280,354 | -0.08(-1.28%) |
Jan 27, 2021 | 6.350 | 6.360 | 6.220 | 6.250 | 445,274 | -0.07(-1.11%) |
Jan 26, 2021 | 6.240 | 6.340 | 6.230 | 6.320 | 312,125 | +0.13(+2.10%) |
Jan 25, 2021 | 6.100 | 6.220 | 6.080 | 6.190 | 583,132 | +0.09(+1.48%) |
Jan 22, 2021 | 6.200 | 6.231 | 6.080 | 6.100 | 684,700 | -0.22(-3.48%) |
Jan 21, 2021 | 6.390 | 6.400 | 6.310 | 6.320 | 382,060 | -0.04(-0.63%) |
Jan 20, 2021 | 6.330 | 6.435 | 6.300 | 6.360 | 556,661 | -0.10(-1.55%) |
Jan 19, 2021 | 6.500 | 6.540 | 6.420 | 6.460 | 829,685 | +0.02(+0.31%) |
Jan 15, 2021 | 6.460 | 6.495 | 6.370 | 6.440 | 622,300 | +0.02(+0.31%) |
Jan 14, 2021 | 6.320 | 6.440 | 6.310 | 6.420 | 434,424 | +0.09(+1.42%) |
Jan 13, 2021 | 6.420 | 6.420 | 6.300 | 6.330 | 493,389 | -0.07(-1.09%) |
Jan 12, 2021 | 6.210 | 6.410 | 6.200 | 6.400 | 1,207,848 | +0.26(+4.15%) |
Jan 11, 2021 | 6.210 | 6.220 | 6.130 | 6.145 | 358,158 | -0.05(-0.73%) |
Jan 08, 2021 | 6.220 | 6.220 | 6.120 | 6.190 | 596,900 | -0.04(-0.64%) |
Jan 07, 2021 | 6.190 | 6.230 | 6.170 | 6.230 | 726,533 | -0.03(-0.48%) |
Jan 06, 2021 | 6.290 | 6.300 | 6.210 | 6.260 | 376,637 | -0.01(-0.16%) |
Jan 05, 2021 | 6.210 | 6.340 | 6.210 | 6.270 | 423,770 | +0.10(+1.62%) |
Jan 04, 2021 | 6.190 | 6.210 | 6.100 | 6.170 | 742,662 | -0.02(-0.32%) |
Dec 31, 2020 | 6.190 | 6.190 | 6.190 | 511,533 | +0.05(+0.81%) | |
Dec 30, 2020 | 6.000 | 6.160 | 6.000 | 6.140 | 511,533 | +0.14(+2.33%) |
Dec 29, 2020 | 5.970 | 6.020 | 5.960 | 6.000 | 339,866 | +0.06(+1.01%) |
Dec 28, 2020 | 6.000 | 6.000 | 5.880 | 5.940 | 365,142 | -0.10(-1.66%) |
Dec 24, 2020 | 6.050 | 6.050 | 6.000 | 6.040 | 102,300 | -0.02(-0.33%) |
Dec 23, 2020 | 6.000 | 6.080 | 6.000 | 6.060 | 605,474 | +0.11(+1.85%) |
Dec 22, 2020 | 5.880 | 5.975 | 5.875 | 5.950 | 348,679 | +0.03(+0.51%) |
Dec 21, 2020 | 5.870 | 5.940 | 5.800 | 5.920 | 275,098 | +0.02(+0.34%) |
Dec 18, 2020 | 5.900 | 5.920 | 5.870 | 5.900 | 353,400 | +0.00(+0.00%) |
Dec 17, 2020 | 5.860 | 5.920 | 5.840 | 5.900 | 267,649 | +0.10(+1.72%) |
Dec 16, 2020 | 5.840 | 5.840 | 5.750 | 5.800 | 172,256 | -0.04(-0.68%) |
Dec 15, 2020 | 5.850 | 5.885 | 5.820 | 5.840 | 161,086 | +0.03(+0.52%) |
Dec 14, 2020 | 5.900 | 5.900 | 5.800 | 5.810 | 230,910 | -0.15(-2.52%) |
Dec 11, 2020 | 5.820 | 5.980 | 5.815 | 5.960 | 396,400 | +0.16(+2.67%) |
Dec 10, 2020 | 5.740 | 5.815 | 5.730 | 5.805 | 373,978 | +0.12(+2.20%) |
Dec 09, 2020 | 5.590 | 5.690 | 5.580 | 5.680 | 333,500 | +0.10(+1.88%) |
Dec 08, 2020 | 5.610 | 5.640 | 5.560 | 5.575 | 549,945 | -0.05(-0.98%) |
Dec 07, 2020 | 5.590 | 5.670 | 5.540 | 5.630 | 477,053 | +0.00(+0.00%) |
Dec 04, 2020 | 5.660 | 5.690 | 5.620 | 5.630 | 350,100 | -0.07(-1.23%) |
Dec 03, 2020 | 5.710 | 5.720 | 5.670 | 5.700 | 268,047 | -0.05(-0.87%) |
Dec 02, 2020 | 5.650 | 5.775 | 5.645 | 5.750 | 347,985 | +0.11(+1.95%) |
Dec 01, 2020 | 5.720 | 5.729 | 5.625 | 5.640 | 520,026 | -0.08(-1.40%) |
Nov 30, 2020 | 5.870 | 5.870 | 5.720 | 5.720 | 487,801 | -0.19(-3.21%) |
Nov 27, 2020 | 5.820 | 5.915 | 5.820 | 5.910 | 198,500 | +0.09(+1.63%) |
Nov 25, 2020 | 6.000 | 6.000 | 5.800 | 5.815 | 429,500 | -0.18(-3.08%) |
Nov 24, 2020 | 5.870 | 6.000 | 5.850 | 6.000 | 407,287 | +0.12(+2.04%) |
Nov 23, 2020 | 5.910 | 5.929 | 5.865 | 5.880 | 199,474 | +0.04(+0.68%) |
Nov 20, 2020 | 5.880 | 5.890 | 5.820 | 5.840 | 501,700 | -0.02(-0.34%) |
Nov 19, 2020 | 5.890 | 5.910 | 5.840 | 5.860 | 185,146 | -0.06(-1.01%) |
Nov 18, 2020 | 5.900 | 5.949 | 5.900 | 5.920 | 441,206 | +0.03(+0.51%) |
Nov 17, 2020 | 5.930 | 5.930 | 5.870 | 5.890 | 376,933 | -0.04(-0.67%) |
Nov 16, 2020 | 5.870 | 5.930 | 5.810 | 5.930 | 251,295 | +0.06(+1.02%) |
Nov 13, 2020 | 5.820 | 5.910 | 5.800 | 5.870 | 357,700 | +0.04(+0.69%) |
Nov 12, 2020 | 5.860 | 5.875 | 5.820 | 5.830 | 496,115 | -0.08(-1.35%) |
Nov 11, 2020 | 6.010 | 6.010 | 5.881 | 5.910 | 535,513 | -0.09(-1.50%) |
Nov 10, 2020 | 5.910 | 6.020 | 5.910 | 6.000 | 317,156 | +0.11(+1.87%) |
Nov 09, 2020 | 5.920 | 5.945 | 5.890 | 5.890 | 315,321 | -0.03(-0.51%) |
Nov 06, 2020 | 5.960 | 6.000 | 5.920 | 5.920 | 207,600 | -0.04(-0.67%) |
Nov 05, 2020 | 6.030 | 6.080 | 5.930 | 5.960 | 566,240 | +0.06(+1.02%) |
Nov 04, 2020 | 5.900 | 5.920 | 5.840 | 5.900 | 416,431 | +0.00(+0.00%) |
Nov 03, 2020 | 5.910 | 5.920 | 5.860 | 5.900 | 335,757 | +0.02(+0.34%) |