Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.939 | 6.098 | 5.766 | 5.852 | 11,840,855 | -0.09(-1.58%) |
Jan 28, 2021 | 6.040 | 6.163 | 5.896 | 5.946 | 9,037,630 | +0.01(+0.24%) |
Jan 27, 2021 | 5.997 | 6.105 | 5.889 | 5.932 | 10,202,008 | -0.22(-3.64%) |
Jan 26, 2021 | 6.163 | 6.308 | 6.011 | 6.156 | 6,867,546 | +0.04(+0.71%) |
Jan 25, 2021 | 5.932 | 6.250 | 5.831 | 6.113 | 7,819,568 | +0.24(+4.06%) |
Jan 22, 2021 | 5.809 | 5.889 | 5.700 | 5.874 | 9,031,259 | +0.02(+0.37%) |
Jan 21, 2021 | 5.954 | 6.120 | 5.751 | 5.852 | 10,020,201 | -0.01(-0.12%) |
Jan 20, 2021 | 6.286 | 6.308 | 5.838 | 5.860 | 9,604,576 | -0.36(-5.81%) |
Jan 19, 2021 | 6.192 | 6.337 | 6.084 | 6.221 | 6,446,449 | +0.08(+1.29%) |
Jan 15, 2021 | 6.120 | 6.185 | 5.982 | 6.141 | 5,678,567 | -0.02(-0.35%) |
Jan 14, 2021 | 6.098 | 6.264 | 6.062 | 6.163 | 7,768,827 | +0.13(+2.16%) |
Jan 13, 2021 | 6.149 | 6.170 | 5.990 | 6.033 | 10,212,956 | -0.09(-1.42%) |
Jan 12, 2021 | 5.946 | 6.358 | 5.910 | 6.120 | 9,930,260 | +0.27(+4.57%) |
Jan 11, 2021 | 5.780 | 5.968 | 5.679 | 5.852 | 8,823,799 | +0.01(+0.25%) |
Jan 08, 2021 | 6.163 | 6.170 | 5.787 | 5.838 | 5,884,927 | -0.25(-4.15%) |
Jan 07, 2021 | 6.091 | 6.163 | 6.004 | 6.091 | 5,512,099 | +0.02(+0.36%) |
Jan 06, 2021 | 6.055 | 6.113 | 5.831 | 6.069 | 7,044,576 | +0.09(+1.57%) |
Jan 05, 2021 | 5.563 | 6.127 | 5.549 | 5.975 | 10,243,918 | +0.46(+8.39%) |
Jan 04, 2021 | 5.686 | 5.730 | 5.470 | 5.513 | 6,412,561 | -0.06(-1.04%) |
Dec 31, 2020 | 5.571 | 5.571 | 5.571 | 5,600,062 | +0.01(+0.26%) | |
Dec 30, 2020 | 5.585 | 5.773 | 5.549 | 5.556 | 5,600,062 | +0.01(+0.13%) |
Dec 29, 2020 | 5.563 | 5.621 | 5.412 | 5.549 | 5,670,996 | -0.01(-0.13%) |
Dec 28, 2020 | 6.127 | 6.127 | 5.549 | 5.556 | 6,860,153 | -0.50(-8.23%) |
Dec 24, 2020 | 6.141 | 6.243 | 5.997 | 6.055 | 1,603,407 | -0.04(-0.71%) |
Dec 23, 2020 | 6.127 | 6.228 | 6.076 | 6.098 | 6,814,251 | +0.02(+0.36%) |
Dec 22, 2020 | 5.982 | 6.214 | 5.968 | 6.076 | 6,606,192 | +0.12(+2.06%) |
Dec 21, 2020 | 5.838 | 6.011 | 5.759 | 5.954 | 5,341,767 | -0.03(-0.48%) |
Dec 18, 2020 | 5.903 | 6.102 | 5.842 | 5.982 | 21,677,348 | +0.11(+1.85%) |
Dec 17, 2020 | 5.824 | 5.889 | 5.701 | 5.874 | 5,428,553 | +0.12(+2.14%) |
Dec 16, 2020 | 5.874 | 5.874 | 5.715 | 5.751 | 5,262,755 | -0.19(-3.16%) |
Dec 15, 2020 | 5.744 | 5.968 | 5.701 | 5.939 | 4,471,519 | +0.24(+4.18%) |
Dec 14, 2020 | 6.141 | 6.206 | 5.672 | 5.701 | 10,758,043 | -0.38(-6.29%) |
Dec 11, 2020 | 6.048 | 6.192 | 5.990 | 6.084 | 8,180,491 | -0.01(-0.12%) |
Dec 10, 2020 | 5.693 | 6.091 | 5.643 | 6.091 | 9,533,754 | +0.40(+6.98%) |
Dec 09, 2020 | 5.730 | 5.975 | 5.556 | 5.693 | 7,249,611 | +0.04(+0.64%) |
Dec 08, 2020 | 5.412 | 5.751 | 5.412 | 5.657 | 6,287,325 | +0.24(+4.40%) |
Dec 07, 2020 | 5.426 | 5.585 | 5.296 | 5.419 | 5,164,207 | -0.04(-0.79%) |
Dec 04, 2020 | 5.311 | 5.509 | 5.285 | 5.462 | 6,676,181 | +0.21(+3.99%) |
Dec 03, 2020 | 5.115 | 5.274 | 4.993 | 5.253 | 9,124,854 | +0.22(+4.30%) |
Dec 02, 2020 | 4.848 | 5.217 | 4.812 | 5.036 | 7,132,316 | +0.19(+3.87%) |
Dec 01, 2020 | 4.993 | 5.050 | 4.740 | 4.848 | 5,840,361 | -0.02(-0.45%) |
Nov 30, 2020 | 5.058 | 5.159 | 4.826 | 4.870 | 8,554,107 | -0.17(-3.30%) |
Nov 27, 2020 | 5.137 | 5.224 | 5.029 | 5.036 | 2,688,631 | -0.09(-1.69%) |
Nov 25, 2020 | 5.130 | 5.206 | 5.032 | 5.123 | 3,612,061 | -0.03(-0.56%) |
Nov 24, 2020 | 5.000 | 5.376 | 4.993 | 5.152 | 7,402,379 | +0.23(+4.70%) |
Nov 23, 2020 | 4.660 | 4.942 | 4.602 | 4.920 | 5,228,580 | +0.30(+6.41%) |
Nov 20, 2020 | 4.711 | 4.776 | 4.588 | 4.624 | 4,126,230 | -0.07(-1.54%) |
Nov 19, 2020 | 4.660 | 4.718 | 4.516 | 4.696 | 5,002,254 | +0.03(+0.62%) |
Nov 18, 2020 | 4.805 | 4.949 | 4.631 | 4.668 | 7,103,045 | -0.12(-2.56%) |
Nov 17, 2020 | 4.523 | 4.798 | 4.501 | 4.790 | 4,956,779 | +0.20(+4.25%) |
Nov 16, 2020 | 4.682 | 4.733 | 4.566 | 4.595 | 4,788,836 | -0.01(-0.31%) |
Nov 13, 2020 | 4.545 | 4.660 | 4.493 | 4.610 | 3,614,552 | +0.09(+1.92%) |
Nov 12, 2020 | 4.588 | 4.689 | 4.480 | 4.523 | 4,165,468 | -0.12(-2.64%) |
Nov 11, 2020 | 4.610 | 4.711 | 4.566 | 4.646 | 5,837,823 | +0.07(+1.58%) |
Nov 10, 2020 | 4.523 | 4.617 | 4.422 | 4.574 | 6,285,921 | +0.12(+2.76%) |
Nov 09, 2020 | 4.227 | 4.537 | 4.162 | 4.451 | 8,914,229 | +0.47(+11.80%) |
Nov 06, 2020 | 4.191 | 4.234 | 3.967 | 3.981 | 3,989,903 | -0.20(-4.84%) |
Nov 05, 2020 | 4.046 | 4.234 | 4.039 | 4.183 | 3,751,771 | +0.12(+2.84%) |
Nov 04, 2020 | 4.111 | 4.205 | 3.988 | 4.068 | 6,117,665 | +0.06(+1.44%) |
Nov 03, 2020 | 4.140 | 4.140 | 3.981 | 4.010 | 9,087,112 | -0.04(-0.89%) |