Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.623 | 5.623 | 5.623 | 15,193,304 | -0.59(-9.44%) | |
Dec 30, 2020 | 5.182 | 6.315 | 5.166 | 6.209 | 15,193,304 | +1.07(+20.71%) |
Dec 29, 2020 | 5.326 | 5.410 | 5.098 | 5.144 | 2,089,322 | -0.11(-2.17%) |
Dec 28, 2020 | 5.212 | 5.471 | 5.144 | 5.258 | 3,543,055 | +0.11(+2.22%) |
Dec 24, 2020 | 5.227 | 5.273 | 5.037 | 5.144 | 1,218,729 | -0.06(-1.17%) |
Dec 23, 2020 | 5.212 | 5.402 | 5.189 | 5.204 | 1,954,225 | +0.01(+0.15%) |
Dec 22, 2020 | 5.159 | 5.280 | 5.128 | 5.197 | 1,385,077 | -0.01(-0.15%) |
Dec 21, 2020 | 4.953 | 5.220 | 4.923 | 5.204 | 2,152,912 | +0.11(+2.09%) |
Dec 18, 2020 | 5.159 | 5.204 | 5.003 | 5.098 | 3,791,822 | +0.01(+0.15%) |
Dec 17, 2020 | 5.410 | 5.417 | 5.083 | 5.090 | 3,165,527 | -0.30(-5.51%) |
Dec 16, 2020 | 5.494 | 5.547 | 5.303 | 5.387 | 1,916,601 | -0.09(-1.67%) |
Dec 15, 2020 | 5.258 | 5.684 | 5.197 | 5.478 | 4,737,037 | +0.24(+4.50%) |
Dec 14, 2020 | 5.280 | 5.280 | 5.151 | 5.242 | 1,562,729 | +0.09(+1.77%) |
Dec 11, 2020 | 5.258 | 5.484 | 5.045 | 5.151 | 3,500,052 | -0.19(-3.56%) |
Dec 10, 2020 | 4.991 | 5.372 | 4.946 | 5.341 | 3,321,311 | +0.29(+5.72%) |
Dec 09, 2020 | 5.212 | 5.258 | 4.991 | 5.052 | 2,225,354 | -0.05(-0.90%) |
Dec 08, 2020 | 5.265 | 5.319 | 5.045 | 5.098 | 2,266,214 | -0.17(-3.32%) |
Dec 07, 2020 | 5.204 | 5.273 | 5.105 | 5.273 | 1,980,069 | +0.09(+1.76%) |
Dec 04, 2020 | 4.969 | 5.197 | 4.961 | 5.182 | 2,191,689 | +0.23(+4.61%) |
Dec 03, 2020 | 5.311 | 5.311 | 4.930 | 4.953 | 3,243,685 | -0.30(-5.65%) |
Dec 02, 2020 | 5.144 | 5.440 | 4.999 | 5.250 | 4,316,411 | +0.14(+2.83%) |
Dec 01, 2020 | 5.159 | 5.280 | 4.969 | 5.105 | 3,279,888 | +0.09(+1.82%) |
Nov 30, 2020 | 5.174 | 5.197 | 4.748 | 5.014 | 6,880,052 | -0.24(-4.63%) |
Nov 27, 2020 | 4.451 | 5.326 | 4.413 | 5.258 | 6,040,157 | +0.86(+19.55%) |
Nov 25, 2020 | 4.489 | 4.527 | 4.337 | 4.398 | 2,099,558 | -0.05(-1.03%) |
Nov 24, 2020 | 4.710 | 4.710 | 4.170 | 4.444 | 4,061,163 | -0.02(-0.51%) |
Nov 23, 2020 | 3.957 | 4.497 | 3.926 | 4.466 | 6,084,265 | +0.54(+13.76%) |
Nov 20, 2020 | 3.705 | 3.983 | 3.667 | 3.926 | 4,654,777 | +0.24(+6.61%) |
Nov 19, 2020 | 3.637 | 3.728 | 3.561 | 3.683 | 1,768,724 | +0.03(+0.83%) |
Nov 18, 2020 | 3.721 | 3.782 | 3.553 | 3.652 | 2,180,656 | +0.02(+0.63%) |
Nov 17, 2020 | 3.485 | 3.698 | 3.302 | 3.629 | 3,442,115 | +0.18(+5.30%) |
Nov 16, 2020 | 3.211 | 3.454 | 3.211 | 3.447 | 3,240,467 | +0.26(+8.11%) |
Nov 13, 2020 | 3.120 | 3.203 | 3.104 | 3.188 | 2,133,072 | +0.10(+3.20%) |
Nov 12, 2020 | 3.241 | 3.272 | 3.074 | 3.089 | 2,713,912 | -0.03(-0.98%) |
Nov 11, 2020 | 2.952 | 3.120 | 2.937 | 3.120 | 2,062,204 | +0.18(+6.22%) |
Nov 10, 2020 | 2.960 | 2.990 | 2.891 | 2.937 | 895,167 | -0.05(-1.53%) |
Nov 09, 2020 | 2.952 | 3.043 | 2.884 | 2.983 | 1,336,310 | +0.07(+2.35%) |
Nov 06, 2020 | 2.861 | 2.929 | 2.824 | 2.914 | 585,247 | +0.04(+1.32%) |
Nov 05, 2020 | 2.754 | 2.884 | 2.739 | 2.876 | 814,503 | +0.15(+5.59%) |
Nov 04, 2020 | 2.739 | 2.762 | 2.709 | 2.724 | 739,333 | +0.00(+0.00%) |
Nov 03, 2020 | 2.648 | 2.747 | 2.648 | 2.724 | 426,713 | +0.09(+3.47%) |
Nov 02, 2020 | 2.693 | 2.716 | 2.625 | 2.633 | 616,457 | -0.05(-1.98%) |
Oct 30, 2020 | 2.754 | 2.777 | 2.678 | 2.686 | 448,957 | -0.09(-3.29%) |
Oct 29, 2020 | 2.724 | 2.808 | 2.701 | 2.777 | 397,170 | +0.05(+1.67%) |
Oct 28, 2020 | 2.762 | 2.777 | 2.701 | 2.732 | 744,953 | -0.08(-2.97%) |
Oct 27, 2020 | 2.785 | 2.853 | 2.777 | 2.815 | 505,263 | +0.01(+0.27%) |
Oct 26, 2020 | 2.876 | 2.884 | 2.762 | 2.808 | 942,538 | -0.08(-2.89%) |
Oct 23, 2020 | 2.899 | 2.945 | 2.869 | 2.891 | 828,126 | +0.01(+0.26%) |
Oct 22, 2020 | 2.830 | 2.907 | 2.815 | 2.884 | 721,199 | +0.04(+1.34%) |
Oct 21, 2020 | 2.876 | 2.891 | 2.838 | 2.846 | 783,973 | -0.03(-1.06%) |
Oct 20, 2020 | 2.899 | 2.922 | 2.846 | 2.876 | 505,747 | -0.02(-0.53%) |
Oct 19, 2020 | 2.823 | 2.960 | 2.823 | 2.891 | 1,314,385 | +0.08(+2.98%) |
Oct 16, 2020 | 2.853 | 2.872 | 2.792 | 2.808 | 600,099 | -0.04(-1.34%) |
Oct 15, 2020 | 2.869 | 2.869 | 2.808 | 2.846 | 525,849 | -0.04(-1.32%) |
Oct 14, 2020 | 2.838 | 2.907 | 2.838 | 2.884 | 645,694 | +0.05(+1.61%) |
Oct 13, 2020 | 2.861 | 2.884 | 2.823 | 2.838 | 785,150 | -0.01(-0.27%) |
Oct 12, 2020 | 2.952 | 2.952 | 2.830 | 2.846 | 1,264,049 | -0.10(-3.36%) |
Oct 09, 2020 | 2.914 | 2.960 | 2.884 | 2.945 | 855,200 | +0.04(+1.31%) |
Oct 08, 2020 | 2.891 | 2.914 | 2.815 | 2.907 | 1,131,183 | +0.05(+1.87%) |
Oct 07, 2020 | 2.861 | 2.922 | 2.823 | 2.853 | 970,688 | +0.02(+0.54%) |
Oct 06, 2020 | 2.853 | 2.945 | 2.777 | 2.838 | 2,883,009 | +0.21(+7.80%) |
Oct 05, 2020 | 2.709 | 2.709 | 2.587 | 2.633 | 977,551 | -0.01(-0.29%) |
Oct 02, 2020 | 2.701 | 2.747 | 2.625 | 2.640 | 921,965 | -0.14(-4.93%) |