Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.780 | 5.830 | 5.110 | 5.260 | 1,244,000 | -0.43(-7.56%) |
Jan 28, 2021 | 5.490 | 5.770 | 5.440 | 5.690 | 571,005 | +0.18(+3.27%) |
Jan 27, 2021 | 5.830 | 5.830 | 5.420 | 5.510 | 568,235 | -0.26(-4.51%) |
Jan 26, 2021 | 6.050 | 6.150 | 5.730 | 5.770 | 340,706 | -0.28(-4.63%) |
Jan 25, 2021 | 6.080 | 6.170 | 5.840 | 6.050 | 512,001 | -0.05(-0.82%) |
Jan 22, 2021 | 5.890 | 6.100 | 5.750 | 6.100 | 348,800 | +0.15(+2.52%) |
Jan 21, 2021 | 5.920 | 6.100 | 5.760 | 5.950 | 297,593 | +0.03(+0.51%) |
Jan 20, 2021 | 5.720 | 6.000 | 5.720 | 5.920 | 215,504 | +0.16(+2.78%) |
Jan 19, 2021 | 6.100 | 6.200 | 5.710 | 5.760 | 365,962 | -0.12(-2.04%) |
Jan 15, 2021 | 5.680 | 6.044 | 5.630 | 5.880 | 419,800 | +0.16(+2.80%) |
Jan 14, 2021 | 5.860 | 5.942 | 5.620 | 5.720 | 335,989 | -0.06(-1.04%) |
Jan 13, 2021 | 5.870 | 6.010 | 5.750 | 5.780 | 267,875 | -0.11(-1.87%) |
Jan 12, 2021 | 5.870 | 5.980 | 5.750 | 5.890 | 269,589 | +0.09(+1.55%) |
Jan 11, 2021 | 5.630 | 6.060 | 5.630 | 5.800 | 310,947 | +0.05(+0.87%) |
Jan 08, 2021 | 5.880 | 5.880 | 5.580 | 5.750 | 366,700 | -0.04(-0.69%) |
Jan 07, 2021 | 5.990 | 6.030 | 5.650 | 5.790 | 401,559 | -0.10(-1.70%) |
Jan 06, 2021 | 6.050 | 6.260 | 5.870 | 5.890 | 344,642 | -0.14(-2.24%) |
Jan 05, 2021 | 5.780 | 6.155 | 5.780 | 6.025 | 1,240,807 | +0.32(+5.52%) |
Jan 04, 2021 | 5.870 | 6.053 | 5.600 | 5.710 | 335,017 | -0.10(-1.72%) |
Dec 31, 2020 | 5.810 | 5.810 | 5.810 | 182,823 | +0.05(+0.87%) | |
Dec 30, 2020 | 5.740 | 5.890 | 5.710 | 5.760 | 182,823 | -0.01(-0.17%) |
Dec 29, 2020 | 5.960 | 6.060 | 5.750 | 5.770 | 335,187 | -0.13(-2.20%) |
Dec 28, 2020 | 5.780 | 5.917 | 5.560 | 5.900 | 508,791 | +0.14(+2.43%) |
Dec 24, 2020 | 5.800 | 5.892 | 5.760 | 5.760 | 109,400 | -0.08(-1.37%) |
Dec 23, 2020 | 5.910 | 6.030 | 5.800 | 5.840 | 166,269 | +0.01(+0.17%) |
Dec 22, 2020 | 5.970 | 6.150 | 5.810 | 5.830 | 339,296 | -0.15(-2.51%) |
Dec 21, 2020 | 5.815 | 6.050 | 5.795 | 5.980 | 276,851 | -0.04(-0.66%) |
Dec 18, 2020 | 6.260 | 6.330 | 5.900 | 6.020 | 482,900 | -0.21(-3.37%) |
Dec 17, 2020 | 6.200 | 6.390 | 6.124 | 6.230 | 318,105 | +0.11(+1.80%) |
Dec 16, 2020 | 6.040 | 6.190 | 5.940 | 6.120 | 315,502 | +0.20(+3.38%) |
Dec 15, 2020 | 5.830 | 6.090 | 5.680 | 5.920 | 560,847 | +0.12(+2.07%) |
Dec 14, 2020 | 6.040 | 6.090 | 5.790 | 5.800 | 398,097 | -0.19(-3.17%) |
Dec 11, 2020 | 6.210 | 6.210 | 5.800 | 5.990 | 646,500 | -0.22(-3.54%) |
Dec 10, 2020 | 6.580 | 6.580 | 6.180 | 6.210 | 502,956 | -0.42(-6.33%) |
Dec 09, 2020 | 6.990 | 7.060 | 6.570 | 6.630 | 996,864 | -0.33(-4.74%) |
Dec 08, 2020 | 6.860 | 7.000 | 6.850 | 6.960 | 296,207 | +0.02(+0.29%) |
Dec 07, 2020 | 6.930 | 7.010 | 6.790 | 6.940 | 536,525 | +0.01(+0.14%) |
Dec 04, 2020 | 6.990 | 7.010 | 6.800 | 6.930 | 463,500 | +0.00(+0.00%) |
Dec 03, 2020 | 6.910 | 7.000 | 6.840 | 6.930 | 274,123 | +0.03(+0.43%) |
Dec 02, 2020 | 6.810 | 7.020 | 6.660 | 6.900 | 311,926 | +0.09(+1.32%) |
Dec 01, 2020 | 6.840 | 7.020 | 6.770 | 6.810 | 380,495 | +0.06(+0.89%) |
Nov 30, 2020 | 7.070 | 7.140 | 6.723 | 6.750 | 679,420 | -0.32(-4.53%) |
Nov 27, 2020 | 7.050 | 7.110 | 6.860 | 7.070 | 193,300 | +0.06(+0.86%) |
Nov 25, 2020 | 7.080 | 7.200 | 6.910 | 7.010 | 464,300 | -0.07(-0.99%) |
Nov 24, 2020 | 6.940 | 7.250 | 6.780 | 7.080 | 1,080,535 | +0.21(+3.06%) |
Nov 23, 2020 | 7.050 | 7.090 | 6.780 | 6.870 | 732,987 | -0.06(-0.87%) |
Nov 20, 2020 | 7.110 | 7.200 | 6.832 | 6.930 | 443,200 | -0.21(-2.94%) |
Nov 19, 2020 | 6.800 | 7.250 | 6.750 | 7.140 | 915,146 | +0.34(+5.00%) |
Nov 18, 2020 | 6.900 | 7.090 | 6.770 | 6.800 | 795,548 | -0.07(-1.02%) |
Nov 17, 2020 | 6.910 | 7.000 | 6.595 | 6.870 | 547,330 | -0.07(-1.01%) |
Nov 16, 2020 | 6.540 | 6.970 | 6.540 | 6.940 | 439,644 | +0.59(+9.29%) |
Nov 13, 2020 | 6.460 | 6.680 | 6.335 | 6.350 | 234,300 | -0.10(-1.55%) |
Nov 12, 2020 | 7.020 | 7.500 | 6.150 | 6.450 | 952,945 | -0.53(-7.59%) |
Nov 11, 2020 | 6.950 | 7.020 | 6.840 | 6.980 | 270,532 | +0.03(+0.43%) |
Nov 10, 2020 | 6.760 | 7.020 | 6.660 | 6.950 | 483,928 | +0.23(+3.42%) |
Nov 09, 2020 | 6.970 | 7.080 | 6.610 | 6.720 | 874,231 | -0.17(-2.47%) |
Nov 06, 2020 | 6.900 | 7.060 | 6.750 | 6.890 | 486,300 | -0.02(-0.29%) |
Nov 05, 2020 | 6.700 | 7.070 | 6.700 | 6.910 | 692,176 | +0.22(+3.29%) |
Nov 04, 2020 | 6.610 | 7.130 | 6.600 | 6.690 | 440,134 | -0.20(-2.90%) |
Nov 03, 2020 | 6.620 | 7.000 | 6.460 | 6.890 | 664,836 | +0.28(+4.24%) |