Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6.000 | 6.000 | 5.780 | 5.800 | 218,200 | -0.16(-2.68%) |
Jan 28, 2021 | 6.130 | 6.130 | 5.940 | 5.960 | 206,694 | -0.09(-1.49%) |
Jan 27, 2021 | 6.200 | 6.250 | 5.900 | 6.050 | 339,640 | -0.24(-3.82%) |
Jan 26, 2021 | 6.400 | 6.410 | 6.230 | 6.290 | 210,268 | -0.04(-0.63%) |
Jan 25, 2021 | 6.490 | 6.490 | 6.270 | 6.330 | 214,963 | -0.13(-2.01%) |
Jan 22, 2021 | 6.310 | 6.460 | 6.220 | 6.460 | 207,300 | +0.09(+1.41%) |
Jan 21, 2021 | 6.220 | 6.490 | 6.160 | 6.370 | 245,456 | +0.20(+3.24%) |
Jan 20, 2021 | 6.070 | 6.190 | 6.040 | 6.170 | 240,164 | +0.10(+1.65%) |
Jan 19, 2021 | 6.030 | 6.180 | 6.030 | 6.070 | 158,227 | +0.04(+0.66%) |
Jan 15, 2021 | 6.100 | 6.130 | 5.920 | 6.030 | 121,300 | -0.06(-0.99%) |
Jan 14, 2021 | 6.010 | 6.180 | 6.010 | 6.090 | 131,787 | +0.08(+1.33%) |
Jan 13, 2021 | 6.250 | 6.250 | 5.935 | 6.010 | 143,614 | -0.24(-3.84%) |
Jan 12, 2021 | 6.100 | 6.270 | 6.060 | 6.250 | 181,552 | +0.15(+2.46%) |
Jan 11, 2021 | 5.970 | 6.100 | 5.950 | 6.100 | 215,096 | +0.11(+1.84%) |
Jan 08, 2021 | 6.090 | 6.115 | 5.950 | 5.990 | 180,500 | +0.00(+0.00%) |
Jan 07, 2021 | 6.020 | 6.080 | 5.940 | 5.990 | 222,452 | -0.04(-0.66%) |
Jan 06, 2021 | 5.820 | 6.120 | 5.815 | 6.030 | 588,497 | +0.32(+5.60%) |
Jan 05, 2021 | 5.630 | 5.930 | 5.620 | 5.710 | 213,208 | +0.09(+1.60%) |
Jan 04, 2021 | 5.770 | 5.795 | 5.520 | 5.620 | 223,669 | -0.18(-3.10%) |
Dec 31, 2020 | 5.800 | 5.800 | 5.800 | 107,665 | +0.13(+2.29%) | |
Dec 30, 2020 | 5.730 | 5.800 | 5.640 | 5.670 | 107,665 | -0.03(-0.53%) |
Dec 29, 2020 | 5.680 | 5.715 | 5.610 | 5.700 | 143,902 | +0.08(+1.42%) |
Dec 28, 2020 | 5.750 | 5.760 | 5.620 | 5.620 | 85,481 | -0.04(-0.71%) |
Dec 24, 2020 | 5.810 | 5.810 | 5.640 | 5.660 | 52,600 | -0.09(-1.57%) |
Dec 23, 2020 | 5.810 | 5.850 | 5.750 | 5.750 | 70,692 | -0.01(-0.17%) |
Dec 22, 2020 | 5.690 | 5.770 | 5.600 | 5.760 | 279,703 | +0.10(+1.77%) |
Dec 21, 2020 | 5.770 | 5.770 | 5.590 | 5.660 | 233,272 | -0.15(-2.58%) |
Dec 18, 2020 | 6.050 | 6.050 | 5.760 | 5.810 | 346,300 | -0.17(-2.84%) |
Dec 17, 2020 | 5.860 | 6.090 | 5.850 | 5.980 | 355,019 | +0.18(+3.10%) |
Dec 16, 2020 | 5.890 | 5.910 | 5.740 | 5.800 | 292,424 | -0.04(-0.68%) |
Dec 15, 2020 | 5.940 | 5.964 | 5.830 | 5.840 | 494,358 | -0.03(-0.51%) |
Dec 14, 2020 | 6.270 | 6.270 | 5.850 | 5.870 | 221,186 | -0.22(-3.61%) |
Dec 11, 2020 | 6.170 | 6.210 | 6.060 | 6.090 | 213,400 | -0.14(-2.25%) |
Dec 10, 2020 | 6.350 | 6.370 | 6.130 | 6.230 | 188,332 | -0.11(-1.74%) |
Dec 09, 2020 | 6.500 | 6.550 | 6.286 | 6.340 | 178,853 | -0.15(-2.31%) |
Dec 08, 2020 | 6.250 | 6.500 | 6.210 | 6.490 | 237,623 | +0.23(+3.67%) |
Dec 07, 2020 | 6.420 | 6.420 | 6.215 | 6.260 | 160,831 | -0.11(-1.73%) |
Dec 04, 2020 | 6.250 | 6.420 | 6.210 | 6.370 | 181,000 | +0.20(+3.24%) |
Dec 03, 2020 | 6.090 | 6.310 | 6.020 | 6.170 | 266,918 | +0.16(+2.66%) |
Dec 02, 2020 | 6.000 | 6.090 | 5.950 | 6.010 | 312,121 | +0.02(+0.33%) |
Dec 01, 2020 | 6.030 | 6.090 | 5.860 | 5.990 | 157,289 | +0.07(+1.18%) |
Nov 30, 2020 | 6.100 | 6.140 | 5.920 | 5.920 | 190,832 | -0.15(-2.47%) |
Nov 27, 2020 | 6.030 | 6.100 | 5.960 | 6.070 | 129,700 | +0.10(+1.68%) |
Nov 25, 2020 | 6.000 | 6.050 | 5.890 | 5.970 | 276,500 | -0.03(-0.50%) |
Nov 24, 2020 | 5.750 | 6.000 | 5.716 | 6.000 | 391,405 | +0.32(+5.63%) |
Nov 23, 2020 | 5.790 | 5.830 | 5.660 | 5.680 | 183,956 | -0.03(-0.53%) |
Nov 20, 2020 | 5.660 | 5.805 | 5.645 | 5.710 | 241,100 | -0.01(-0.17%) |
Nov 19, 2020 | 5.720 | 5.800 | 5.610 | 5.720 | 146,516 | +0.03(+0.53%) |
Nov 18, 2020 | 5.770 | 5.980 | 5.670 | 5.690 | 280,675 | -0.02(-0.35%) |
Nov 17, 2020 | 5.710 | 5.760 | 5.599 | 5.710 | 228,569 | -0.03(-0.52%) |
Nov 16, 2020 | 5.800 | 5.940 | 5.650 | 5.740 | 742,270 | +0.02(+0.35%) |
Nov 13, 2020 | 5.600 | 5.740 | 5.570 | 5.720 | 151,700 | +0.18(+3.25%) |
Nov 12, 2020 | 5.750 | 5.750 | 5.520 | 5.540 | 263,876 | -0.28(-4.81%) |
Nov 11, 2020 | 5.790 | 5.820 | 5.680 | 5.820 | 322,402 | +0.05(+0.87%) |
Nov 10, 2020 | 5.350 | 5.780 | 5.350 | 5.770 | 456,877 | +0.49(+9.28%) |
Nov 09, 2020 | 5.300 | 5.470 | 5.250 | 5.280 | 251,962 | +0.15(+2.92%) |
Nov 06, 2020 | 5.270 | 5.270 | 5.130 | 5.130 | 105,300 | -0.12(-2.29%) |
Nov 05, 2020 | 5.170 | 5.290 | 5.130 | 5.250 | 98,675 | +0.08(+1.55%) |
Nov 04, 2020 | 5.190 | 5.280 | 5.110 | 5.170 | 116,916 | -0.08(-1.52%) |
Nov 03, 2020 | 5.200 | 5.340 | 5.130 | 5.250 | 241,964 | +0.12(+2.34%) |