Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.854 | 5.881 | 5.684 | 5.746 | 132,521 | -0.10(-1.69%) |
Jan 28, 2021 | 6.060 | 6.078 | 5.782 | 5.845 | 124,064 | +0.19(+3.33%) |
Jan 27, 2021 | 5.693 | 5.827 | 5.657 | 5.657 | 158,553 | -0.04(-0.79%) |
Jan 26, 2021 | 5.854 | 5.854 | 5.701 | 5.701 | 105,675 | -0.15(-2.60%) |
Jan 25, 2021 | 5.881 | 5.908 | 5.701 | 5.854 | 65,741 | -0.12(-1.95%) |
Jan 22, 2021 | 5.827 | 5.988 | 5.746 | 5.970 | 69,160 | +0.09(+1.52%) |
Jan 21, 2021 | 6.033 | 6.033 | 5.849 | 5.881 | 34,530 | -0.12(-1.94%) |
Jan 20, 2021 | 6.015 | 6.033 | 5.926 | 5.997 | 31,587 | -0.04(-0.74%) |
Jan 19, 2021 | 6.042 | 6.078 | 5.926 | 6.042 | 68,890 | +0.02(+0.30%) |
Jan 15, 2021 | 6.168 | 6.168 | 5.872 | 6.024 | 53,097 | -0.04(-0.74%) |
Jan 14, 2021 | 6.078 | 6.087 | 6.011 | 6.069 | 97,379 | +0.04(+0.59%) |
Jan 13, 2021 | 6.069 | 6.141 | 5.908 | 6.033 | 60,307 | -0.05(-0.88%) |
Jan 12, 2021 | 5.917 | 6.105 | 5.892 | 6.087 | 93,317 | +0.14(+2.41%) |
Jan 11, 2021 | 5.917 | 6.069 | 5.917 | 5.944 | 73,523 | -0.02(-0.30%) |
Jan 08, 2021 | 5.926 | 6.365 | 5.648 | 5.961 | 307,989 | -0.48(-7.51%) |
Jan 07, 2021 | 6.526 | 6.526 | 6.320 | 6.446 | 49,222 | -0.07(-1.10%) |
Jan 06, 2021 | 6.078 | 6.616 | 6.078 | 6.517 | 385,210 | +0.40(+6.60%) |
Jan 05, 2021 | 5.944 | 6.311 | 5.944 | 6.114 | 57,692 | +0.02(+0.29%) |
Jan 04, 2021 | 5.957 | 6.212 | 5.957 | 6.096 | 52,793 | -0.08(-1.31%) |
Dec 31, 2020 | 6.177 | 6.177 | 6.177 | 35,320 | +0.07(+1.17%) | |
Dec 30, 2020 | 6.150 | 6.177 | 6.087 | 6.105 | 35,320 | -0.02(-0.29%) |
Dec 29, 2020 | 6.239 | 6.239 | 6.069 | 6.123 | 39,963 | -0.07(-1.16%) |
Dec 28, 2020 | 6.132 | 6.329 | 6.114 | 6.195 | 55,366 | +0.14(+2.37%) |
Dec 24, 2020 | 6.051 | 6.114 | 6.002 | 6.051 | 35,026 | +0.02(+0.30%) |
Dec 23, 2020 | 5.881 | 6.051 | 5.855 | 6.033 | 51,673 | +0.22(+3.70%) |
Dec 22, 2020 | 5.881 | 5.881 | 5.746 | 5.818 | 54,388 | -0.04(-0.61%) |
Dec 21, 2020 | 5.791 | 5.854 | 5.639 | 5.854 | 72,558 | +0.03(+0.46%) |
Dec 18, 2020 | 6.069 | 6.087 | 5.800 | 5.827 | 200,232 | -0.23(-3.85%) |
Dec 17, 2020 | 5.988 | 6.114 | 5.961 | 6.060 | 41,331 | +0.13(+2.11%) |
Dec 16, 2020 | 5.961 | 5.997 | 5.917 | 5.935 | 57,168 | +0.02(+0.30%) |
Dec 15, 2020 | 5.773 | 5.952 | 5.746 | 5.917 | 57,215 | +0.11(+1.85%) |
Dec 14, 2020 | 5.854 | 5.908 | 5.719 | 5.809 | 52,349 | -0.04(-0.61%) |
Dec 11, 2020 | 5.881 | 5.944 | 5.827 | 5.845 | 24,317 | -0.13(-2.25%) |
Dec 10, 2020 | 5.961 | 6.000 | 5.845 | 5.979 | 39,329 | -0.11(-1.77%) |
Dec 09, 2020 | 6.248 | 6.275 | 6.056 | 6.087 | 37,980 | -0.11(-1.74%) |
Dec 08, 2020 | 6.060 | 6.195 | 6.060 | 6.195 | 25,866 | +0.15(+2.52%) |
Dec 07, 2020 | 6.132 | 6.132 | 6.006 | 6.042 | 19,096 | -0.13(-2.03%) |
Dec 04, 2020 | 6.096 | 6.195 | 6.015 | 6.168 | 41,942 | +0.24(+4.08%) |
Dec 03, 2020 | 5.926 | 6.086 | 5.899 | 5.926 | 38,894 | +0.00(+0.00%) |
Dec 02, 2020 | 6.024 | 6.060 | 5.899 | 5.926 | 104,141 | -0.08(-1.34%) |
Dec 01, 2020 | 6.087 | 6.087 | 5.935 | 6.006 | 36,210 | +0.02(+0.30%) |
Nov 30, 2020 | 5.944 | 6.078 | 5.899 | 5.988 | 55,799 | -0.04(-0.74%) |
Nov 27, 2020 | 6.033 | 6.046 | 5.827 | 6.033 | 19,409 | -0.04(-0.74%) |
Nov 25, 2020 | 6.087 | 6.087 | 5.899 | 6.078 | 30,341 | -0.01(-0.15%) |
Nov 24, 2020 | 5.791 | 6.159 | 5.791 | 6.087 | 96,316 | +0.39(+6.93%) |
Nov 23, 2020 | 5.468 | 5.710 | 5.450 | 5.693 | 39,329 | +0.31(+5.83%) |
Nov 20, 2020 | 5.549 | 5.603 | 5.370 | 5.379 | 724,962 | -0.25(-4.46%) |
Nov 19, 2020 | 5.630 | 5.791 | 5.513 | 5.630 | 34,356 | -0.04(-0.63%) |
Nov 18, 2020 | 5.809 | 5.957 | 5.657 | 5.666 | 28,721 | -0.13(-2.32%) |
Nov 17, 2020 | 5.782 | 5.881 | 5.764 | 5.800 | 42,580 | +0.01(+0.15%) |
Nov 16, 2020 | 5.818 | 5.926 | 5.755 | 5.791 | 141,945 | +0.11(+1.89%) |
Nov 13, 2020 | 5.648 | 5.782 | 5.433 | 5.684 | 70,053 | +0.10(+1.77%) |
Nov 12, 2020 | 5.719 | 5.944 | 5.518 | 5.585 | 90,504 | -0.14(-2.50%) |
Nov 11, 2020 | 5.827 | 5.899 | 5.576 | 5.728 | 37,245 | -0.13(-2.14%) |
Nov 10, 2020 | 5.675 | 6.033 | 5.459 | 5.854 | 79,246 | +0.25(+4.48%) |
Nov 09, 2020 | 5.773 | 5.979 | 5.603 | 5.603 | 96,558 | +0.35(+6.66%) |
Nov 06, 2020 | 5.209 | 5.271 | 5.075 | 5.253 | 49,050 | +0.10(+1.90%) |
Nov 05, 2020 | 5.120 | 5.204 | 5.075 | 5.155 | 40,724 | +0.04(+0.87%) |
Nov 04, 2020 | 5.155 | 5.200 | 4.969 | 5.111 | 68,996 | -0.12(-2.38%) |
Nov 03, 2020 | 5.182 | 5.333 | 5.067 | 5.235 | 104,596 | +0.10(+1.90%) |