Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.030 | 6.191 | 5.854 | 5.942 | 11,662,721 | -0.10(-1.58%) |
Jan 28, 2021 | 6.133 | 6.257 | 5.986 | 6.037 | 8,901,667 | +0.01(+0.24%) |
Jan 27, 2021 | 6.089 | 6.199 | 5.979 | 6.023 | 10,048,528 | -0.23(-3.64%) |
Jan 26, 2021 | 6.257 | 6.404 | 6.103 | 6.250 | 6,764,230 | +0.04(+0.71%) |
Jan 25, 2021 | 6.023 | 6.345 | 5.920 | 6.206 | 7,701,929 | +0.24(+4.06%) |
Jan 22, 2021 | 5.898 | 5.979 | 5.787 | 5.964 | 8,895,392 | +0.02(+0.37%) |
Jan 21, 2021 | 6.045 | 6.213 | 5.839 | 5.942 | 9,869,456 | -0.01(-0.12%) |
Jan 20, 2021 | 6.382 | 6.404 | 5.927 | 5.949 | 9,460,084 | -0.37(-5.81%) |
Jan 19, 2021 | 6.287 | 6.433 | 6.177 | 6.316 | 6,349,468 | +0.08(+1.29%) |
Jan 15, 2021 | 6.213 | 6.279 | 6.074 | 6.235 | 5,593,138 | -0.02(-0.35%) |
Jan 14, 2021 | 6.191 | 6.360 | 6.155 | 6.257 | 7,651,952 | +0.13(+2.16%) |
Jan 13, 2021 | 6.243 | 6.265 | 6.081 | 6.125 | 10,059,311 | -0.09(-1.42%) |
Jan 12, 2021 | 6.037 | 6.455 | 6.001 | 6.213 | 9,780,868 | +0.27(+4.57%) |
Jan 11, 2021 | 5.868 | 6.059 | 5.766 | 5.942 | 8,691,053 | +0.01(+0.25%) |
Jan 08, 2021 | 6.257 | 6.265 | 5.876 | 5.927 | 5,796,394 | -0.26(-4.15%) |
Jan 07, 2021 | 6.184 | 6.257 | 6.096 | 6.184 | 5,429,175 | +0.02(+0.36%) |
Jan 06, 2021 | 6.147 | 6.206 | 5.920 | 6.162 | 6,938,597 | +0.10(+1.57%) |
Jan 05, 2021 | 5.648 | 6.221 | 5.634 | 6.067 | 10,089,808 | +0.47(+8.39%) |
Jan 04, 2021 | 5.773 | 5.817 | 5.553 | 5.597 | 6,316,090 | -0.06(-1.04%) |
Dec 31, 2020 | 5.656 | 5.656 | 5.656 | 5,515,814 | +0.01(+0.26%) | |
Dec 30, 2020 | 5.670 | 5.861 | 5.634 | 5.641 | 5,515,814 | +0.01(+0.13%) |
Dec 29, 2020 | 5.648 | 5.707 | 5.494 | 5.634 | 5,585,681 | -0.01(-0.13%) |
Dec 28, 2020 | 6.221 | 6.221 | 5.634 | 5.641 | 6,756,948 | -0.51(-8.23%) |
Dec 24, 2020 | 6.235 | 6.338 | 6.089 | 6.147 | 1,579,285 | -0.04(-0.71%) |
Dec 23, 2020 | 6.221 | 6.323 | 6.169 | 6.191 | 6,711,737 | +0.02(+0.36%) |
Dec 22, 2020 | 6.074 | 6.309 | 6.059 | 6.169 | 6,506,808 | +0.12(+2.06%) |
Dec 21, 2020 | 5.927 | 6.103 | 5.846 | 6.045 | 5,261,405 | -0.03(-0.48%) |
Dec 18, 2020 | 5.993 | 6.195 | 5.931 | 6.074 | 21,351,232 | +0.11(+1.84%) |
Dec 17, 2020 | 5.912 | 5.979 | 5.788 | 5.964 | 5,346,885 | +0.12(+2.14%) |
Dec 16, 2020 | 5.964 | 5.964 | 5.802 | 5.839 | 5,183,582 | -0.19(-3.16%) |
Dec 15, 2020 | 5.832 | 6.059 | 5.788 | 6.030 | 4,404,249 | +0.24(+4.18%) |
Dec 14, 2020 | 6.235 | 6.301 | 5.758 | 5.788 | 10,596,198 | -0.39(-6.29%) |
Dec 11, 2020 | 6.140 | 6.287 | 6.081 | 6.177 | 8,057,423 | -0.01(-0.12%) |
Dec 10, 2020 | 5.780 | 6.184 | 5.729 | 6.184 | 9,390,327 | +0.40(+6.98%) |
Dec 09, 2020 | 5.817 | 6.067 | 5.641 | 5.780 | 7,140,548 | +0.04(+0.64%) |
Dec 08, 2020 | 5.494 | 5.839 | 5.494 | 5.744 | 6,192,738 | +0.24(+4.40%) |
Dec 07, 2020 | 5.509 | 5.670 | 5.377 | 5.502 | 5,086,517 | -0.04(-0.79%) |
Dec 04, 2020 | 5.392 | 5.593 | 5.366 | 5.546 | 6,575,744 | +0.21(+3.99%) |
Dec 03, 2020 | 5.194 | 5.355 | 5.069 | 5.333 | 8,987,578 | +0.22(+4.30%) |
Dec 02, 2020 | 4.922 | 5.296 | 4.886 | 5.113 | 7,025,016 | +0.19(+3.87%) |
Dec 01, 2020 | 5.069 | 5.128 | 4.812 | 4.922 | 5,752,498 | -0.02(-0.45%) |
Nov 30, 2020 | 5.135 | 5.238 | 4.900 | 4.944 | 8,425,418 | -0.17(-3.30%) |
Nov 27, 2020 | 5.216 | 5.304 | 5.106 | 5.113 | 2,648,183 | -0.09(-1.69%) |
Nov 25, 2020 | 5.208 | 5.285 | 5.109 | 5.201 | 3,557,720 | -0.03(-0.56%) |
Nov 24, 2020 | 5.076 | 5.458 | 5.069 | 5.230 | 7,291,017 | +0.23(+4.70%) |
Nov 23, 2020 | 4.731 | 5.018 | 4.673 | 4.996 | 5,149,921 | +0.30(+6.41%) |
Nov 20, 2020 | 4.783 | 4.849 | 4.658 | 4.695 | 4,064,155 | -0.07(-1.54%) |
Nov 19, 2020 | 4.731 | 4.790 | 4.585 | 4.768 | 4,927,000 | +0.03(+0.62%) |
Nov 18, 2020 | 4.878 | 5.025 | 4.702 | 4.739 | 6,996,186 | -0.12(-2.56%) |
Nov 17, 2020 | 4.592 | 4.871 | 4.570 | 4.864 | 4,882,209 | +0.20(+4.25%) |
Nov 16, 2020 | 4.753 | 4.805 | 4.636 | 4.665 | 4,716,792 | -0.01(-0.31%) |
Nov 13, 2020 | 4.614 | 4.731 | 4.562 | 4.680 | 3,560,174 | +0.09(+1.92%) |
Nov 12, 2020 | 4.658 | 4.761 | 4.548 | 4.592 | 4,102,802 | -0.12(-2.64%) |
Nov 11, 2020 | 4.680 | 4.783 | 4.636 | 4.717 | 5,749,998 | +0.07(+1.58%) |
Nov 10, 2020 | 4.592 | 4.687 | 4.489 | 4.643 | 6,191,355 | +0.12(+2.76%) |
Nov 09, 2020 | 4.291 | 4.607 | 4.225 | 4.519 | 8,780,123 | +0.48(+11.80%) |
Nov 06, 2020 | 4.255 | 4.299 | 4.027 | 4.042 | 3,929,878 | -0.21(-4.84%) |
Nov 05, 2020 | 4.108 | 4.299 | 4.101 | 4.247 | 3,695,329 | +0.12(+2.84%) |
Nov 04, 2020 | 4.174 | 4.269 | 4.049 | 4.130 | 6,025,631 | +0.06(+1.44%) |
Nov 03, 2020 | 4.203 | 4.203 | 4.042 | 4.071 | 8,950,405 | -0.04(-0.89%) |