Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.280 | 5.329 | 5.180 | 5.200 | 46,800 | -0.06(-1.14%) |
Jan 28, 2021 | 5.500 | 5.500 | 5.230 | 5.260 | 75,430 | -0.16(-2.95%) |
Jan 27, 2021 | 5.520 | 5.550 | 5.335 | 5.420 | 64,640 | -0.15(-2.69%) |
Jan 26, 2021 | 5.660 | 5.750 | 5.530 | 5.570 | 47,945 | -0.13(-2.28%) |
Jan 25, 2021 | 5.750 | 5.840 | 5.630 | 5.700 | 37,814 | -0.02(-0.35%) |
Jan 22, 2021 | 5.600 | 5.735 | 5.600 | 5.720 | 35,200 | +0.07(+1.24%) |
Jan 21, 2021 | 5.710 | 5.730 | 5.600 | 5.650 | 44,870 | -0.08(-1.40%) |
Jan 20, 2021 | 5.780 | 5.820 | 5.710 | 5.730 | 48,998 | -0.07(-1.21%) |
Jan 19, 2021 | 5.900 | 5.910 | 5.720 | 5.800 | 43,734 | -0.06(-1.02%) |
Jan 15, 2021 | 5.800 | 5.870 | 5.550 | 5.860 | 51,700 | +0.01(+0.17%) |
Jan 14, 2021 | 5.730 | 6.000 | 5.730 | 5.850 | 41,864 | +0.11(+1.92%) |
Jan 13, 2021 | 5.680 | 5.810 | 5.670 | 5.740 | 51,913 | +0.01(+0.17%) |
Jan 12, 2021 | 5.760 | 5.850 | 5.640 | 5.730 | 61,365 | -0.02(-0.35%) |
Jan 11, 2021 | 5.850 | 5.960 | 5.680 | 5.750 | 35,956 | -0.10(-1.71%) |
Jan 08, 2021 | 5.940 | 5.940 | 5.730 | 5.850 | 46,900 | +0.08(+1.39%) |
Jan 07, 2021 | 5.850 | 6.000 | 5.665 | 5.770 | 40,036 | -0.08(-1.37%) |
Jan 06, 2021 | 5.730 | 6.010 | 5.670 | 5.850 | 51,732 | +0.25(+4.46%) |
Jan 05, 2021 | 5.930 | 5.980 | 5.590 | 5.600 | 62,058 | -0.28(-4.76%) |
Jan 04, 2021 | 5.860 | 6.010 | 5.750 | 5.880 | 44,110 | -0.04(-0.68%) |
Dec 31, 2020 | 5.920 | 5.920 | 5.920 | 28,912 | +0.02(+0.34%) | |
Dec 30, 2020 | 5.770 | 5.910 | 5.770 | 5.900 | 28,912 | +0.10(+1.72%) |
Dec 29, 2020 | 5.820 | 5.930 | 5.780 | 5.800 | 36,249 | -0.04(-0.68%) |
Dec 28, 2020 | 5.810 | 6.060 | 5.740 | 5.840 | 36,875 | +0.11(+1.92%) |
Dec 24, 2020 | 5.600 | 5.820 | 5.600 | 5.730 | 15,700 | -0.04(-0.69%) |
Dec 23, 2020 | 5.449 | 5.790 | 5.449 | 5.770 | 40,183 | +0.32(+5.87%) |
Dec 22, 2020 | 5.510 | 5.520 | 5.350 | 5.450 | 46,952 | -0.08(-1.45%) |
Dec 21, 2020 | 5.620 | 5.620 | 5.360 | 5.530 | 73,157 | -0.12(-2.12%) |
Dec 18, 2020 | 5.500 | 6.000 | 5.500 | 5.650 | 237,000 | +0.20(+3.67%) |
Dec 17, 2020 | 5.290 | 5.450 | 5.240 | 5.450 | 42,736 | +0.23(+4.41%) |
Dec 16, 2020 | 5.370 | 5.400 | 5.190 | 5.220 | 64,742 | -0.15(-2.79%) |
Dec 15, 2020 | 5.240 | 5.400 | 5.060 | 5.370 | 78,046 | +0.17(+3.27%) |
Dec 14, 2020 | 5.485 | 5.485 | 5.130 | 5.200 | 41,051 | -0.02(-0.38%) |
Dec 11, 2020 | 5.550 | 5.580 | 5.140 | 5.220 | 94,000 | -0.27(-4.92%) |
Dec 10, 2020 | 5.240 | 5.560 | 5.210 | 5.490 | 155,369 | +0.28(+5.37%) |
Dec 09, 2020 | 5.210 | 5.400 | 5.170 | 5.210 | 129,654 | +0.06(+1.17%) |
Dec 08, 2020 | 5.070 | 5.210 | 4.970 | 5.150 | 129,927 | +0.05(+0.98%) |
Dec 07, 2020 | 5.130 | 5.240 | 5.050 | 5.100 | 61,465 | +0.00(+0.00%) |
Dec 04, 2020 | 5.570 | 5.570 | 5.080 | 5.100 | 98,800 | -0.13(-2.49%) |
Dec 03, 2020 | 5.400 | 5.490 | 5.230 | 5.230 | 103,452 | -0.21(-3.86%) |
Dec 02, 2020 | 5.450 | 5.599 | 5.360 | 5.440 | 52,270 | +0.04(+0.74%) |
Dec 01, 2020 | 5.780 | 5.840 | 5.300 | 5.400 | 49,852 | -0.24(-4.26%) |
Nov 30, 2020 | 5.800 | 5.890 | 5.608 | 5.640 | 38,136 | -0.16(-2.76%) |
Nov 27, 2020 | 5.920 | 6.020 | 5.760 | 5.800 | 31,100 | -0.05(-0.85%) |
Nov 25, 2020 | 5.950 | 6.100 | 5.810 | 5.850 | 50,100 | -0.08(-1.35%) |
Nov 24, 2020 | 5.800 | 6.060 | 5.800 | 5.930 | 100,011 | +0.19(+3.31%) |
Nov 23, 2020 | 5.600 | 5.785 | 5.600 | 5.740 | 37,956 | +0.14(+2.50%) |
Nov 20, 2020 | 5.750 | 5.770 | 5.520 | 5.600 | 70,600 | -0.21(-3.61%) |
Nov 19, 2020 | 5.950 | 5.950 | 5.770 | 5.810 | 25,073 | -0.15(-2.52%) |
Nov 18, 2020 | 6.140 | 6.390 | 5.950 | 5.960 | 21,567 | -0.18(-2.93%) |
Nov 17, 2020 | 6.060 | 6.210 | 6.055 | 6.140 | 21,843 | -0.06(-0.97%) |
Nov 16, 2020 | 6.020 | 6.230 | 5.995 | 6.200 | 43,194 | +0.24(+4.03%) |
Nov 13, 2020 | 6.400 | 6.510 | 5.920 | 5.960 | 62,300 | -0.39(-6.14%) |
Nov 12, 2020 | 6.261 | 6.449 | 6.222 | 6.350 | 42,029 | -0.04(-0.62%) |
Nov 11, 2020 | 6.508 | 6.508 | 6.251 | 6.389 | 34,139 | -0.13(-1.97%) |
Nov 10, 2020 | 5.709 | 6.626 | 5.687 | 6.518 | 66,916 | +0.91(+16.17%) |
Nov 09, 2020 | 5.709 | 5.818 | 5.275 | 5.610 | 84,888 | +0.61(+12.23%) |
Nov 06, 2020 | 4.536 | 5.019 | 4.536 | 4.999 | 75,150 | -0.02(-0.39%) |
Nov 05, 2020 | 5.108 | 5.236 | 5.009 | 5.019 | 36,404 | -0.13(-2.49%) |
Nov 04, 2020 | 5.275 | 5.380 | 5.009 | 5.147 | 26,788 | -0.23(-4.22%) |
Nov 03, 2020 | 5.305 | 5.453 | 5.127 | 5.374 | 38,005 | +0.11(+2.06%) |