Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.239 | 6.269 | 6.062 | 6.062 | 4,404,229 | -0.35(-5.53%) |
Jan 28, 2021 | 6.407 | 6.466 | 6.338 | 6.417 | 2,640,799 | -0.10(-1.51%) |
Jan 27, 2021 | 6.387 | 6.614 | 6.387 | 6.515 | 4,266,696 | +0.13(+2.01%) |
Jan 26, 2021 | 6.348 | 6.397 | 6.318 | 6.387 | 2,042,133 | +0.04(+0.62%) |
Jan 25, 2021 | 6.367 | 6.397 | 6.274 | 6.348 | 2,294,176 | -0.11(-1.68%) |
Jan 22, 2021 | 6.397 | 6.466 | 6.387 | 6.456 | 2,064,999 | -0.02(-0.25%) |
Jan 21, 2021 | 6.453 | 6.482 | 6.374 | 6.472 | 2,497,056 | +0.01(+0.15%) |
Jan 20, 2021 | 6.354 | 6.472 | 6.354 | 6.462 | 2,717,853 | +0.24(+3.79%) |
Jan 19, 2021 | 6.246 | 6.246 | 6.167 | 6.226 | 2,805,945 | -0.06(-0.94%) |
Jan 15, 2021 | 6.315 | 6.315 | 6.221 | 6.285 | 2,523,236 | -0.14(-2.14%) |
Jan 14, 2021 | 6.384 | 6.610 | 6.364 | 6.423 | 2,762,079 | +0.08(+1.24%) |
Jan 13, 2021 | 6.502 | 6.531 | 6.246 | 6.344 | 3,074,402 | -0.07(-1.07%) |
Jan 12, 2021 | 6.472 | 6.521 | 6.374 | 6.413 | 3,167,858 | +0.14(+2.19%) |
Jan 11, 2021 | 6.315 | 6.344 | 6.266 | 6.275 | 2,544,491 | +0.08(+1.27%) |
Jan 08, 2021 | 6.138 | 6.216 | 6.113 | 6.197 | 2,543,671 | +0.33(+5.70%) |
Jan 07, 2021 | 5.902 | 5.912 | 5.813 | 5.862 | 1,834,882 | -0.11(-1.81%) |
Jan 06, 2021 | 5.774 | 6.020 | 5.744 | 5.971 | 4,022,742 | +0.19(+3.23%) |
Jan 05, 2021 | 5.784 | 5.862 | 5.764 | 5.784 | 2,858,661 | +0.15(+2.62%) |
Jan 04, 2021 | 5.685 | 5.715 | 5.577 | 5.636 | 1,937,177 | +0.08(+1.42%) |
Dec 31, 2020 | 5.557 | 5.557 | 5.557 | 685,148 | +0.01(+0.18%) | |
Dec 30, 2020 | 5.538 | 5.557 | 5.498 | 5.548 | 685,148 | +0.05(+0.89%) |
Dec 29, 2020 | 5.489 | 5.548 | 5.489 | 5.498 | 790,726 | +0.01(+0.18%) |
Dec 28, 2020 | 5.518 | 5.543 | 5.449 | 5.489 | 1,312,665 | -0.02(-0.36%) |
Dec 24, 2020 | 5.518 | 5.528 | 5.469 | 5.508 | 510,970 | +0.02(+0.36%) |
Dec 23, 2020 | 5.587 | 5.646 | 5.479 | 5.489 | 2,035,771 | +0.10(+1.82%) |
Dec 22, 2020 | 5.272 | 5.410 | 5.262 | 5.390 | 1,969,740 | +0.22(+4.18%) |
Dec 21, 2020 | 5.194 | 5.194 | 4.967 | 5.174 | 1,809,503 | -0.14(-2.59%) |
Dec 18, 2020 | 5.380 | 5.420 | 5.272 | 5.312 | 3,488,448 | -0.04(-0.74%) |
Dec 17, 2020 | 5.312 | 5.430 | 5.312 | 5.351 | 2,118,942 | +0.06(+1.12%) |
Dec 16, 2020 | 5.331 | 5.351 | 5.228 | 5.292 | 2,188,272 | -0.03(-0.55%) |
Dec 15, 2020 | 5.233 | 5.321 | 5.174 | 5.321 | 1,750,775 | +0.16(+3.05%) |
Dec 14, 2020 | 5.194 | 5.213 | 5.164 | 5.164 | 1,464,871 | -0.06(-1.13%) |
Dec 11, 2020 | 5.203 | 5.243 | 5.189 | 5.223 | 638,561 | -0.01(-0.19%) |
Dec 10, 2020 | 5.194 | 5.282 | 5.174 | 5.233 | 1,489,289 | +0.01(+0.19%) |
Dec 09, 2020 | 5.282 | 5.331 | 5.184 | 5.223 | 2,105,662 | -0.07(-1.30%) |
Dec 08, 2020 | 5.272 | 5.341 | 5.272 | 5.292 | 1,138,697 | +0.04(+0.75%) |
Dec 07, 2020 | 5.213 | 5.262 | 5.203 | 5.253 | 1,273,362 | +0.02(+0.38%) |
Dec 04, 2020 | 5.213 | 5.253 | 5.189 | 5.233 | 1,205,142 | +0.05(+0.95%) |
Dec 03, 2020 | 5.233 | 5.243 | 5.174 | 5.184 | 1,432,676 | -0.10(-1.86%) |
Dec 02, 2020 | 5.321 | 5.410 | 5.272 | 5.282 | 2,726,325 | +0.14(+2.68%) |
Dec 01, 2020 | 5.134 | 5.174 | 5.115 | 5.144 | 1,034,791 | +0.08(+1.55%) |
Nov 30, 2020 | 5.026 | 5.085 | 4.967 | 5.066 | 1,477,991 | +0.05(+0.98%) |
Nov 27, 2020 | 4.977 | 5.026 | 4.967 | 5.016 | 608,976 | +0.02(+0.39%) |
Nov 25, 2020 | 4.997 | 5.007 | 4.948 | 4.997 | 596,979 | -0.05(-0.97%) |
Nov 24, 2020 | 5.046 | 5.046 | 5.007 | 5.046 | 875,872 | +0.01(+0.20%) |
Nov 23, 2020 | 5.066 | 5.085 | 5.007 | 5.036 | 1,161,094 | +0.06(+1.19%) |
Nov 20, 2020 | 4.957 | 5.007 | 4.953 | 4.977 | 1,046,036 | +0.07(+1.40%) |
Nov 19, 2020 | 4.957 | 4.967 | 4.898 | 4.908 | 977,749 | -0.07(-1.38%) |
Nov 18, 2020 | 4.987 | 4.997 | 4.949 | 4.977 | 1,006,152 | -0.02(-0.39%) |
Nov 17, 2020 | 5.016 | 5.021 | 4.967 | 4.997 | 909,998 | -0.02(-0.39%) |
Nov 16, 2020 | 4.967 | 5.016 | 4.948 | 5.016 | 748,371 | +0.04(+0.79%) |
Nov 13, 2020 | 4.918 | 4.987 | 4.893 | 4.977 | 1,006,895 | +0.09(+1.81%) |
Nov 12, 2020 | 4.957 | 4.957 | 4.879 | 4.889 | 976,378 | -0.09(-1.78%) |
Nov 11, 2020 | 4.908 | 4.997 | 4.881 | 4.977 | 1,242,232 | +0.14(+2.85%) |
Nov 10, 2020 | 4.948 | 4.948 | 4.800 | 4.839 | 1,605,380 | -0.16(-3.15%) |
Nov 09, 2020 | 5.164 | 5.194 | 4.977 | 4.997 | 1,078,224 | -0.03(-0.59%) |
Nov 06, 2020 | 5.007 | 5.056 | 4.997 | 5.026 | 1,135,603 | -0.02(-0.39%) |
Nov 05, 2020 | 4.967 | 5.075 | 4.938 | 5.046 | 2,416,323 | +0.14(+2.81%) |
Nov 04, 2020 | 4.859 | 4.918 | 4.830 | 4.908 | 1,014,518 | +0.14(+2.89%) |
Nov 03, 2020 | 4.721 | 4.800 | 4.702 | 4.771 | 1,482,348 | +0.08(+1.68%) |