Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.643 | 5.643 | 5.643 | 767,880 | +0.15(+2.79%) | |
Dec 30, 2020 | 5.505 | 5.605 | 5.406 | 5.490 | 767,880 | +0.01(+0.14%) |
Dec 29, 2020 | 5.490 | 5.536 | 5.375 | 5.482 | 252,164 | +0.00(+0.00%) |
Dec 28, 2020 | 5.582 | 5.592 | 5.436 | 5.482 | 267,022 | -0.07(-1.24%) |
Dec 24, 2020 | 5.605 | 5.628 | 5.429 | 5.551 | 118,029 | -0.05(-0.96%) |
Dec 23, 2020 | 5.544 | 5.697 | 5.513 | 5.605 | 420,282 | +0.11(+1.95%) |
Dec 22, 2020 | 5.674 | 5.697 | 5.375 | 5.498 | 416,809 | -0.11(-1.92%) |
Dec 21, 2020 | 5.513 | 5.605 | 5.291 | 5.605 | 335,308 | +0.09(+1.67%) |
Dec 18, 2020 | 5.567 | 5.651 | 5.452 | 5.513 | 582,191 | -0.05(-0.83%) |
Dec 17, 2020 | 5.705 | 5.758 | 5.524 | 5.559 | 626,879 | -0.12(-2.03%) |
Dec 16, 2020 | 5.705 | 5.896 | 5.597 | 5.674 | 440,611 | -0.01(-0.13%) |
Dec 15, 2020 | 5.666 | 5.781 | 5.574 | 5.682 | 490,002 | +0.03(+0.54%) |
Dec 14, 2020 | 5.774 | 5.858 | 5.551 | 5.651 | 430,285 | -0.02(-0.41%) |
Dec 11, 2020 | 5.988 | 5.992 | 5.482 | 5.674 | 1,729,096 | -0.38(-6.21%) |
Dec 10, 2020 | 5.904 | 6.096 | 5.850 | 6.050 | 307,521 | +0.14(+2.33%) |
Dec 09, 2020 | 6.019 | 6.057 | 5.789 | 5.912 | 226,522 | -0.07(-1.15%) |
Dec 08, 2020 | 5.866 | 6.119 | 5.812 | 5.981 | 198,260 | +0.07(+1.17%) |
Dec 07, 2020 | 6.096 | 6.096 | 5.758 | 5.912 | 304,220 | -0.17(-2.77%) |
Dec 04, 2020 | 5.613 | 6.096 | 5.586 | 6.080 | 295,790 | +0.47(+8.33%) |
Dec 03, 2020 | 5.436 | 5.735 | 5.429 | 5.613 | 281,917 | +0.18(+3.39%) |
Dec 02, 2020 | 5.459 | 5.551 | 5.390 | 5.429 | 215,860 | -0.08(-1.39%) |
Dec 01, 2020 | 5.866 | 5.935 | 5.436 | 5.505 | 264,919 | -0.28(-4.77%) |
Nov 30, 2020 | 5.774 | 5.896 | 5.674 | 5.781 | 326,843 | +0.00(+0.00%) |
Nov 27, 2020 | 5.544 | 5.789 | 5.544 | 5.781 | 189,629 | +0.24(+4.29%) |
Nov 25, 2020 | 5.651 | 5.653 | 5.436 | 5.544 | 307,006 | -0.12(-2.03%) |
Nov 24, 2020 | 6.134 | 6.157 | 5.636 | 5.659 | 321,627 | -0.48(-7.87%) |
Nov 23, 2020 | 5.605 | 6.172 | 5.605 | 6.142 | 342,901 | +0.47(+8.24%) |
Nov 20, 2020 | 5.597 | 5.797 | 5.597 | 5.674 | 141,504 | +0.01(+0.14%) |
Nov 19, 2020 | 5.674 | 5.697 | 5.482 | 5.666 | 187,992 | -0.01(-0.14%) |
Nov 18, 2020 | 5.498 | 5.881 | 5.475 | 5.674 | 336,382 | +0.16(+2.92%) |
Nov 17, 2020 | 5.459 | 5.643 | 5.375 | 5.513 | 217,914 | -0.04(-0.69%) |
Nov 16, 2020 | 5.444 | 5.567 | 5.375 | 5.551 | 406,003 | +0.21(+3.87%) |
Nov 13, 2020 | 5.291 | 5.375 | 5.268 | 5.344 | 130,400 | +0.14(+2.64%) |
Nov 12, 2020 | 5.268 | 5.276 | 5.153 | 5.207 | 131,018 | -0.07(-1.30%) |
Nov 11, 2020 | 5.352 | 5.352 | 5.168 | 5.276 | 144,010 | -0.05(-1.00%) |
Nov 10, 2020 | 5.367 | 5.474 | 5.276 | 5.329 | 208,908 | -0.02(-0.43%) |
Nov 09, 2020 | 5.421 | 5.467 | 5.208 | 5.352 | 273,138 | +0.33(+6.54%) |
Nov 06, 2020 | 4.931 | 5.176 | 4.909 | 5.023 | 137,856 | +0.08(+1.70%) |
Nov 05, 2020 | 4.901 | 5.161 | 4.901 | 4.939 | 194,701 | -0.04(-0.77%) |
Nov 04, 2020 | 4.954 | 5.054 | 4.909 | 4.977 | 145,627 | -0.02(-0.46%) |
Nov 03, 2020 | 4.993 | 5.146 | 4.931 | 5.000 | 153,021 | +0.00(+0.00%) |
Nov 02, 2020 | 4.970 | 5.092 | 4.916 | 5.000 | 98,701 | +0.06(+1.24%) |
Oct 30, 2020 | 5.023 | 5.184 | 4.886 | 4.939 | 139,818 | -0.10(-1.97%) |
Oct 29, 2020 | 5.016 | 5.199 | 4.878 | 5.038 | 119,913 | +0.01(+0.15%) |
Oct 28, 2020 | 5.344 | 5.375 | 4.985 | 5.031 | 175,855 | -0.47(-8.48%) |
Oct 27, 2020 | 5.551 | 5.658 | 5.390 | 5.497 | 92,328 | -0.08(-1.37%) |
Oct 26, 2020 | 5.734 | 5.734 | 5.497 | 5.574 | 132,676 | -0.24(-4.08%) |
Oct 23, 2020 | 5.734 | 5.864 | 5.696 | 5.811 | 138,771 | +0.12(+2.15%) |
Oct 22, 2020 | 5.612 | 5.757 | 5.543 | 5.688 | 302,188 | +0.07(+1.22%) |
Oct 21, 2020 | 5.688 | 5.795 | 5.550 | 5.620 | 125,324 | -0.03(-0.54%) |
Oct 20, 2020 | 5.551 | 5.711 | 5.520 | 5.650 | 63,344 | +0.15(+2.64%) |
Oct 19, 2020 | 5.558 | 5.727 | 5.490 | 5.505 | 141,960 | -0.09(-1.64%) |
Oct 16, 2020 | 5.772 | 5.834 | 5.520 | 5.597 | 125,169 | -0.18(-3.05%) |
Oct 15, 2020 | 5.558 | 5.811 | 5.528 | 5.772 | 112,573 | +0.09(+1.61%) |
Oct 14, 2020 | 5.581 | 5.948 | 5.543 | 5.681 | 146,535 | +0.09(+1.64%) |
Oct 13, 2020 | 5.620 | 5.719 | 5.497 | 5.589 | 140,685 | -0.10(-1.75%) |
Oct 12, 2020 | 5.688 | 5.742 | 5.558 | 5.688 | 131,367 | -0.04(-0.67%) |
Oct 09, 2020 | 5.941 | 5.987 | 5.690 | 5.727 | 144,788 | -0.15(-2.60%) |
Oct 08, 2020 | 5.734 | 5.971 | 5.734 | 5.880 | 155,778 | +0.19(+3.36%) |
Oct 07, 2020 | 5.910 | 6.032 | 5.681 | 5.688 | 285,014 | -0.27(-4.49%) |
Oct 06, 2020 | 6.170 | 6.224 | 5.956 | 5.956 | 213,003 | -0.19(-3.11%) |
Oct 05, 2020 | 6.032 | 6.231 | 5.941 | 6.147 | 286,563 | +0.21(+3.47%) |
Oct 02, 2020 | 5.451 | 5.964 | 5.411 | 5.941 | 194,097 | +0.37(+6.73%) |