Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.310 | 5.310 | 5.310 | 896,387 | +0.06(+1.14%) | |
Dec 30, 2020 | 4.780 | 5.500 | 4.670 | 5.250 | 896,387 | +0.48(+10.06%) |
Dec 29, 2020 | 5.410 | 5.450 | 4.700 | 4.770 | 1,230,147 | -0.58(-10.84%) |
Dec 28, 2020 | 6.090 | 6.400 | 5.260 | 5.350 | 1,192,202 | -0.65(-10.83%) |
Dec 24, 2020 | 6.660 | 6.750 | 5.800 | 6.000 | 807,800 | -0.74(-10.98%) |
Dec 23, 2020 | 6.800 | 6.940 | 6.290 | 6.740 | 1,069,246 | +0.06(+0.90%) |
Dec 22, 2020 | 6.800 | 7.550 | 6.500 | 6.680 | 2,005,734 | -0.17(-2.48%) |
Dec 21, 2020 | 6.280 | 6.920 | 5.210 | 6.850 | 2,007,974 | +0.53(+8.39%) |
Dec 18, 2020 | 5.540 | 6.420 | 5.500 | 6.320 | 3,443,600 | +0.88(+16.18%) |
Dec 17, 2020 | 5.000 | 5.670 | 4.940 | 5.440 | 2,557,768 | +0.79(+16.99%) |
Dec 16, 2020 | 4.330 | 4.790 | 4.100 | 4.650 | 1,723,278 | +0.49(+11.78%) |
Dec 15, 2020 | 4.200 | 4.340 | 3.910 | 4.160 | 909,498 | +0.03(+0.73%) |
Dec 14, 2020 | 5.000 | 5.060 | 4.020 | 4.130 | 2,193,741 | -0.60(-12.68%) |
Dec 11, 2020 | 4.200 | 4.880 | 4.070 | 4.730 | 4,063,900 | +0.76(+19.14%) |
Dec 10, 2020 | 3.740 | 4.010 | 3.560 | 3.970 | 3,060,926 | +0.50(+14.41%) |
Dec 09, 2020 | 3.560 | 3.560 | 3.340 | 3.470 | 1,094,869 | +0.05(+1.46%) |
Dec 08, 2020 | 3.780 | 3.890 | 3.300 | 3.420 | 1,048,299 | -0.08(-2.29%) |
Dec 07, 2020 | 3.500 | 3.710 | 3.370 | 3.500 | 1,609,221 | +0.23(+7.03%) |
Dec 04, 2020 | 3.300 | 3.350 | 3.180 | 3.270 | 961,100 | +0.00(+0.00%) |
Dec 03, 2020 | 3.180 | 3.310 | 3.080 | 3.270 | 2,932,223 | -0.02(-0.61%) |
Dec 02, 2020 | 3.670 | 3.680 | 3.270 | 3.290 | 708,847 | -0.34(-9.37%) |
Dec 01, 2020 | 3.680 | 3.850 | 3.570 | 3.630 | 1,070,403 | -0.38(-9.48%) |
Nov 30, 2020 | 3.980 | 4.150 | 3.910 | 4.010 | 359,466 | +0.11(+2.82%) |
Nov 27, 2020 | 3.950 | 4.000 | 3.790 | 3.900 | 170,000 | -0.01(-0.26%) |
Nov 25, 2020 | 4.030 | 4.150 | 3.840 | 3.910 | 293,100 | +0.01(+0.26%) |
Nov 24, 2020 | 3.800 | 4.200 | 3.660 | 3.900 | 452,144 | +0.26(+7.14%) |
Nov 23, 2020 | 4.010 | 4.030 | 3.640 | 3.640 | 438,442 | -0.28(-7.14%) |
Nov 20, 2020 | 4.030 | 4.107 | 3.860 | 3.920 | 267,600 | -0.08(-2.00%) |
Nov 19, 2020 | 4.110 | 4.240 | 3.970 | 4.000 | 158,136 | -0.16(-3.85%) |
Nov 18, 2020 | 4.210 | 4.420 | 4.010 | 4.160 | 135,019 | -0.05(-1.19%) |
Nov 17, 2020 | 4.460 | 4.534 | 4.180 | 4.210 | 104,016 | -0.18(-4.10%) |
Nov 16, 2020 | 4.650 | 4.760 | 4.320 | 4.390 | 76,103 | -0.08(-1.79%) |
Nov 13, 2020 | 4.490 | 4.840 | 4.390 | 4.470 | 130,600 | +0.08(+1.82%) |
Nov 12, 2020 | 4.790 | 4.895 | 4.300 | 4.390 | 67,589 | -0.33(-6.99%) |
Nov 11, 2020 | 4.600 | 4.890 | 4.600 | 4.720 | 141,857 | +0.12(+2.61%) |
Nov 10, 2020 | 4.880 | 5.190 | 4.560 | 4.600 | 147,761 | -0.27(-5.54%) |
Nov 09, 2020 | 5.050 | 5.250 | 4.580 | 4.870 | 114,903 | -0.01(-0.20%) |
Nov 06, 2020 | 5.350 | 5.350 | 4.730 | 4.880 | 84,700 | -0.22(-4.31%) |
Nov 05, 2020 | 4.260 | 5.140 | 4.220 | 5.100 | 120,241 | +0.78(+18.06%) |
Nov 04, 2020 | 4.310 | 4.530 | 4.000 | 4.320 | 132,336 | +0.02(+0.47%) |
Nov 03, 2020 | 4.520 | 4.694 | 4.260 | 4.300 | 72,747 | +0.03(+0.70%) |
Nov 02, 2020 | 5.180 | 5.180 | 4.240 | 4.270 | 202,701 | -0.72(-14.43%) |
Oct 30, 2020 | 6.050 | 6.050 | 4.990 | 4.990 | 199,000 | -0.97(-16.28%) |
Oct 29, 2020 | 7.720 | 7.720 | 5.920 | 5.960 | 468,594 | -1.73(-22.50%) |
Oct 28, 2020 | 7.870 | 7.930 | 7.600 | 7.690 | 73,057 | -0.22(-2.78%) |
Oct 27, 2020 | 8.120 | 8.200 | 7.910 | 7.910 | 24,648 | -0.04(-0.50%) |
Oct 26, 2020 | 7.960 | 8.035 | 7.840 | 7.950 | 14,274 | +0.04(+0.51%) |
Oct 23, 2020 | 8.010 | 8.240 | 7.850 | 7.910 | 14,700 | +0.11(+1.41%) |
Oct 22, 2020 | 7.950 | 8.180 | 7.800 | 7.800 | 20,472 | -0.19(-2.38%) |
Oct 21, 2020 | 8.260 | 8.566 | 7.920 | 7.990 | 57,416 | -0.14(-1.72%) |
Oct 20, 2020 | 8.900 | 9.160 | 8.130 | 8.130 | 73,443 | -0.83(-9.26%) |
Oct 19, 2020 | 9.140 | 9.165 | 8.830 | 8.960 | 11,148 | -0.07(-0.78%) |
Oct 16, 2020 | 8.970 | 9.410 | 8.840 | 9.030 | 19,600 | +0.03(+0.33%) |
Oct 15, 2020 | 8.840 | 9.150 | 8.840 | 9.000 | 12,650 | +0.02(+0.22%) |
Oct 14, 2020 | 9.330 | 9.480 | 8.900 | 8.980 | 18,966 | -0.16(-1.75%) |
Oct 13, 2020 | 9.170 | 9.170 | 8.740 | 9.140 | 50,647 | +0.01(+0.11%) |
Oct 12, 2020 | 9.260 | 9.322 | 9.000 | 9.130 | 22,935 | -0.13(-1.40%) |
Oct 09, 2020 | 9.450 | 9.510 | 9.130 | 9.260 | 15,900 | -0.22(-2.32%) |
Oct 08, 2020 | 9.280 | 9.540 | 9.280 | 9.480 | 43,897 | +0.26(+2.82%) |
Oct 07, 2020 | 9.100 | 9.560 | 9.010 | 9.220 | 27,739 | +0.13(+1.43%) |
Oct 06, 2020 | 9.290 | 9.290 | 9.040 | 9.090 | 24,883 | -0.01(-0.11%) |
Oct 05, 2020 | 9.370 | 9.370 | 8.824 | 9.100 | 26,704 | -0.19(-2.05%) |
Oct 02, 2020 | 9.090 | 9.300 | 8.760 | 9.290 | 49,000 | -0.06(-0.64%) |
Oct 01, 2020 | 9.020 | 9.500 | 9.020 | 9.350 | 63,673 | +0.33(+3.66%) |
Sep 30, 2020 | 8.910 | 9.070 | 8.670 | 9.020 | 57,103 | +0.15(+1.69%) |
Sep 29, 2020 | 8.850 | 9.000 | 8.630 | 8.870 | 35,232 | +0.02(+0.23%) |
Sep 28, 2020 | 8.820 | 9.100 | 8.630 | 8.850 | 76,082 | +0.10(+1.14%) |
Sep 25, 2020 | 8.750 | 8.810 | 8.530 | 8.750 | 55,600 | +0.22(+2.58%) |
Sep 24, 2020 | 8.920 | 8.920 | 8.250 | 8.530 | 88,165 | -0.18(-2.07%) |
Sep 23, 2020 | 8.250 | 8.970 | 8.120 | 8.710 | 151,275 | +0.41(+4.94%) |
Sep 22, 2020 | 8.450 | 8.560 | 8.220 | 8.300 | 27,681 | -0.01(-0.12%) |
Sep 21, 2020 | 8.450 | 9.300 | 8.050 | 8.310 | 48,054 | -0.17(-2.00%) |
Sep 18, 2020 | 9.240 | 9.400 | 8.430 | 8.480 | 498,300 | -0.71(-7.73%) |
Sep 17, 2020 | 9.080 | 9.530 | 9.010 | 9.190 | 76,182 | -0.02(-0.22%) |
Sep 16, 2020 | 9.300 | 9.660 | 9.170 | 9.210 | 41,696 | +0.05(+0.55%) |
Sep 15, 2020 | 9.530 | 9.750 | 9.041 | 9.160 | 246,779 | -0.29(-3.07%) |
Sep 14, 2020 | 8.990 | 9.530 | 8.410 | 9.450 | 224,477 | +0.53(+5.94%) |
Sep 11, 2020 | 8.680 | 9.210 | 8.580 | 8.920 | 68,000 | +0.28(+3.24%) |
Sep 10, 2020 | 9.400 | 9.400 | 8.520 | 8.640 | 36,026 | -0.96(-10.00%) |
Sep 09, 2020 | 8.980 | 9.665 | 8.980 | 9.600 | 69,994 | +0.61(+6.79%) |
Sep 08, 2020 | 9.280 | 9.620 | 8.360 | 8.990 | 93,800 | +0.09(+1.01%) |
Sep 04, 2020 | 8.330 | 8.980 | 8.100 | 8.900 | 66,700 | +0.61(+7.36%) |
Sep 03, 2020 | 8.920 | 8.980 | 8.110 | 8.290 | 75,268 | -0.70(-7.79%) |
Sep 02, 2020 | 8.760 | 9.000 | 8.510 | 8.990 | 35,997 | -0.06(-0.66%) |
Sep 01, 2020 | 9.220 | 9.220 | 8.510 | 9.050 | 33,258 | -0.18(-1.95%) |
Aug 31, 2020 | 8.850 | 9.250 | 8.820 | 9.230 | 36,121 | +0.13(+1.43%) |
Aug 28, 2020 | 8.790 | 9.450 | 8.790 | 9.100 | 50,900 | +0.20(+2.25%) |
Aug 27, 2020 | 8.980 | 9.240 | 8.800 | 8.900 | 14,025 | -0.08(-0.89%) |
Aug 26, 2020 | 8.780 | 9.030 | 8.780 | 8.980 | 18,030 | +0.20(+2.28%) |
Aug 25, 2020 | 9.030 | 9.195 | 8.660 | 8.780 | 22,826 | -0.37(-4.04%) |
Aug 24, 2020 | 9.700 | 9.710 | 8.670 | 9.150 | 31,730 | +0.08(+0.88%) |
Aug 21, 2020 | 9.730 | 9.750 | 8.930 | 9.070 | 28,500 | -0.48(-5.03%) |
Aug 20, 2020 | 8.850 | 9.550 | 8.520 | 9.550 | 44,346 | +0.70(+7.91%) |
Aug 19, 2020 | 9.560 | 9.675 | 8.800 | 8.850 | 72,641 | -0.71(-7.43%) |
Aug 18, 2020 | 9.440 | 10.27 | 8.950 | 9.560 | 152,018 | +0.02(+0.21%) |
Aug 17, 2020 | 7.880 | 9.540 | 7.850 | 9.540 | 131,409 | +1.83(+23.74%) |
Aug 14, 2020 | 8.310 | 8.500 | 7.710 | 7.710 | 101,700 | -1.24(-13.85%) |
Aug 13, 2020 | 9.040 | 9.380 | 8.850 | 8.950 | 40,701 | -0.18(-1.97%) |
Aug 12, 2020 | 9.000 | 9.310 | 8.830 | 9.130 | 35,245 | +0.17(+1.90%) |
Aug 11, 2020 | 9.020 | 9.070 | 8.800 | 8.960 | 24,126 | -0.14(-1.54%) |
Aug 10, 2020 | 8.890 | 9.140 | 8.890 | 9.100 | 41,886 | +0.01(+0.11%) |
Aug 07, 2020 | 8.990 | 9.098 | 8.640 | 9.090 | 17,600 | +0.09(+1.00%) |
Aug 06, 2020 | 8.620 | 9.140 | 8.620 | 9.000 | 28,621 | +0.26(+2.97%) |
Aug 05, 2020 | 9.050 | 9.090 | 8.690 | 8.740 | 49,049 | -0.35(-3.85%) |
Aug 04, 2020 | 9.030 | 9.240 | 8.930 | 9.090 | 32,746 | +0.01(+0.11%) |
Aug 03, 2020 | 9.230 | 9.230 | 8.800 | 9.080 | 29,800 | -0.03(-0.33%) |
Jul 31, 2020 | 8.530 | 9.110 | 8.450 | 9.110 | 75,600 | +0.34(+3.88%) |
Jul 30, 2020 | 8.640 | 8.849 | 8.401 | 8.770 | 27,196 | +0.48(+5.79%) |
Jul 29, 2020 | 8.460 | 8.620 | 8.160 | 8.290 | 58,319 | -0.23(-2.70%) |
Jul 28, 2020 | 8.580 | 8.840 | 8.360 | 8.520 | 63,187 | -0.18(-2.07%) |
Jul 27, 2020 | 9.020 | 9.020 | 8.650 | 8.700 | 44,098 | -0.24(-2.68%) |
Jul 24, 2020 | 9.260 | 9.280 | 8.900 | 8.940 | 48,900 | -0.07(-0.78%) |
Jul 23, 2020 | 8.810 | 9.310 | 8.800 | 9.010 | 126,078 | -0.03(-0.33%) |
Jul 22, 2020 | 9.060 | 9.480 | 8.590 | 9.040 | 91,229 | -0.01(-0.11%) |
Jul 21, 2020 | 10.13 | 10.52 | 8.860 | 9.050 | 200,171 | -1.24(-12.05%) |
Jul 20, 2020 | 10.61 | 10.61 | 10.07 | 10.29 | 44,586 | -0.42(-3.92%) |
Jul 17, 2020 | 10.98 | 11.00 | 10.27 | 10.71 | 84,000 | -0.08(-0.74%) |
Jul 16, 2020 | 10.18 | 10.90 | 9.710 | 10.79 | 145,615 | +0.59(+5.78%) |
Jul 15, 2020 | 9.450 | 10.50 | 9.150 | 10.20 | 269,161 | +0.91(+9.80%) |
Jul 14, 2020 | 8.500 | 9.540 | 8.070 | 9.290 | 103,081 | +0.55(+6.29%) |
Jul 13, 2020 | 9.600 | 9.610 | 8.720 | 8.740 | 83,934 | -0.79(-8.29%) |
Jul 10, 2020 | 9.190 | 9.630 | 8.840 | 9.530 | 51,400 | +0.28(+3.03%) |
Jul 09, 2020 | 10.02 | 10.02 | 8.990 | 9.250 | 123,117 | -0.80(-7.96%) |
Jul 08, 2020 | 9.630 | 10.42 | 9.180 | 10.05 | 243,834 | +0.63(+6.69%) |
Jul 07, 2020 | 8.510 | 9.790 | 8.510 | 9.420 | 302,109 | +0.69(+7.90%) |
Jul 06, 2020 | 8.750 | 8.990 | 8.610 | 8.730 | 271,859 | -0.07(-0.80%) |
Jul 02, 2020 | 8.390 | 9.000 | 7.900 | 8.800 | 390,600 | +0.82(+10.28%) |
Jul 01, 2020 | 9.070 | 9.070 | 7.630 | 7.980 | 827,457 | -1.02(-11.33%) |
Jun 30, 2020 | 9.600 | 9.810 | 8.810 | 9.000 | 259,100 | -0.75(-7.69%) |
Jun 29, 2020 | 9.830 | 10.18 | 9.160 | 9.750 | 192,580 | -0.23(-2.30%) |
Jun 26, 2020 | 10.51 | 10.60 | 9.540 | 9.980 | 209,000 | -0.52(-4.95%) |
Jun 25, 2020 | 11.50 | 11.50 | 10.25 | 10.50 | 369,695 | -1.02(-8.85%) |
Jun 24, 2020 | 11.36 | 11.79 | 11.03 | 11.52 | 313,506 | +0.22(+1.95%) |
Jun 23, 2020 | 11.96 | 12.37 | 10.60 | 11.30 | 556,472 | -0.67(-5.60%) |
Jun 22, 2020 | 13.89 | 13.95 | 11.76 | 11.97 | 580,111 | -1.15(-8.77%) |