Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.950 | 5.950 | 5.950 | 1,412,702 | +0.20(+3.48%) | |
Dec 30, 2020 | 5.490 | 5.840 | 5.380 | 5.750 | 1,412,702 | +0.26(+4.74%) |
Dec 29, 2020 | 5.630 | 5.680 | 5.405 | 5.490 | 878,005 | -0.09(-1.61%) |
Dec 28, 2020 | 5.600 | 5.630 | 5.430 | 5.580 | 722,801 | +0.02(+0.36%) |
Dec 24, 2020 | 5.390 | 5.580 | 5.350 | 5.560 | 691,900 | +0.18(+3.35%) |
Dec 23, 2020 | 5.271 | 5.435 | 5.200 | 5.380 | 1,284,678 | +0.18(+3.46%) |
Dec 22, 2020 | 5.210 | 5.270 | 5.080 | 5.200 | 656,216 | +0.00(+0.00%) |
Dec 21, 2020 | 5.110 | 5.240 | 4.910 | 5.200 | 1,825,902 | -0.16(-2.99%) |
Dec 18, 2020 | 5.360 | 5.390 | 5.315 | 5.360 | 725,200 | +0.04(+0.75%) |
Dec 17, 2020 | 5.310 | 5.400 | 5.190 | 5.320 | 642,670 | +0.07(+1.33%) |
Dec 16, 2020 | 5.080 | 5.290 | 5.080 | 5.250 | 1,385,656 | +0.20(+3.96%) |
Dec 15, 2020 | 5.080 | 5.140 | 4.930 | 5.050 | 1,698,967 | +0.11(+2.23%) |
Dec 14, 2020 | 5.040 | 5.120 | 4.850 | 4.940 | 1,137,045 | +0.09(+1.86%) |
Dec 11, 2020 | 5.200 | 5.310 | 4.840 | 4.850 | 4,630,600 | -0.38(-7.27%) |
Dec 10, 2020 | 5.410 | 5.440 | 5.170 | 5.230 | 1,330,511 | -0.23(-4.21%) |
Dec 09, 2020 | 5.580 | 5.585 | 5.420 | 5.460 | 804,743 | -0.04(-0.73%) |
Dec 08, 2020 | 5.390 | 5.595 | 5.374 | 5.500 | 864,953 | +0.10(+1.85%) |
Dec 07, 2020 | 5.520 | 5.650 | 5.270 | 5.400 | 2,056,215 | -0.10(-1.82%) |
Dec 04, 2020 | 5.490 | 5.555 | 5.390 | 5.500 | 1,259,900 | +0.05(+0.92%) |
Dec 03, 2020 | 5.330 | 5.500 | 5.290 | 5.450 | 1,087,427 | +0.19(+3.61%) |
Dec 02, 2020 | 5.180 | 5.350 | 5.030 | 5.260 | 1,302,666 | +0.07(+1.35%) |
Dec 01, 2020 | 5.200 | 5.250 | 5.080 | 5.190 | 2,014,632 | +0.10(+1.96%) |
Nov 30, 2020 | 5.250 | 5.290 | 4.910 | 5.090 | 1,376,448 | -0.15(-2.86%) |
Nov 27, 2020 | 5.100 | 5.330 | 5.090 | 5.240 | 2,885,100 | +0.18(+3.56%) |
Nov 25, 2020 | 5.030 | 5.120 | 4.910 | 5.060 | 1,080,700 | +0.06(+1.20%) |
Nov 24, 2020 | 4.900 | 5.110 | 4.850 | 5.000 | 6,331,480 | +0.23(+4.82%) |
Nov 23, 2020 | 4.810 | 4.870 | 4.640 | 4.770 | 5,766,627 | +0.08(+1.81%) |
Nov 20, 2020 | 4.470 | 4.840 | 4.420 | 4.685 | 2,316,100 | +0.22(+5.04%) |
Nov 19, 2020 | 4.590 | 4.720 | 4.320 | 4.460 | 10,234,662 | +0.30(+7.21%) |
Nov 18, 2020 | 4.210 | 4.250 | 3.900 | 4.160 | 8,238,942 | +0.14(+3.48%) |
Nov 17, 2020 | 4.380 | 4.540 | 3.950 | 4.020 | 2,532,605 | -0.70(-14.83%) |
Nov 16, 2020 | 4.530 | 4.890 | 4.530 | 4.720 | 1,730,457 | +0.34(+7.76%) |
Nov 13, 2020 | 4.310 | 4.450 | 4.270 | 4.380 | 874,300 | +0.08(+1.86%) |
Nov 12, 2020 | 4.390 | 4.580 | 4.260 | 4.300 | 944,965 | -0.15(-3.37%) |
Nov 11, 2020 | 4.720 | 4.840 | 4.400 | 4.450 | 510,755 | -0.21(-4.51%) |
Nov 10, 2020 | 4.670 | 4.730 | 4.510 | 4.660 | 503,111 | -0.02(-0.43%) |
Nov 09, 2020 | 4.540 | 5.030 | 4.400 | 4.680 | 2,202,279 | +0.79(+20.31%) |
Nov 06, 2020 | 4.060 | 4.171 | 3.860 | 3.890 | 330,700 | -0.16(-3.95%) |
Nov 05, 2020 | 4.020 | 4.340 | 4.000 | 4.050 | 722,879 | -0.21(-4.93%) |
Nov 04, 2020 | 4.180 | 4.420 | 4.100 | 4.260 | 368,405 | +0.07(+1.67%) |
Nov 03, 2020 | 3.950 | 4.250 | 3.950 | 4.190 | 438,477 | +0.23(+5.81%) |
Nov 02, 2020 | 3.890 | 4.040 | 3.830 | 3.960 | 393,412 | +0.09(+2.33%) |
Oct 30, 2020 | 3.860 | 3.950 | 3.800 | 3.870 | 408,500 | -0.03(-0.77%) |
Oct 29, 2020 | 3.900 | 3.990 | 3.800 | 3.900 | 249,525 | -0.03(-0.76%) |
Oct 28, 2020 | 4.070 | 4.130 | 3.920 | 3.930 | 2,904,449 | -0.27(-6.43%) |
Oct 27, 2020 | 4.180 | 4.230 | 4.070 | 4.200 | 426,118 | +0.00(+0.00%) |
Oct 26, 2020 | 4.240 | 4.340 | 4.045 | 4.200 | 585,202 | -0.19(-4.33%) |
Oct 23, 2020 | 4.160 | 4.400 | 4.160 | 4.390 | 691,000 | +0.27(+6.55%) |
Oct 22, 2020 | 3.830 | 4.180 | 3.780 | 4.120 | 804,225 | +0.25(+6.46%) |
Oct 21, 2020 | 3.930 | 4.000 | 3.870 | 3.870 | 249,626 | -0.03(-0.77%) |
Oct 20, 2020 | 3.890 | 4.030 | 3.890 | 3.900 | 409,305 | +0.02(+0.52%) |
Oct 19, 2020 | 3.940 | 4.030 | 3.880 | 3.880 | 192,858 | -0.03(-0.77%) |
Oct 16, 2020 | 3.850 | 4.020 | 3.825 | 3.910 | 571,200 | +0.07(+1.82%) |
Oct 15, 2020 | 3.760 | 3.935 | 3.760 | 3.840 | 488,977 | +0.04(+1.05%) |
Oct 14, 2020 | 3.900 | 3.970 | 3.780 | 3.800 | 415,235 | -0.11(-2.81%) |
Oct 13, 2020 | 4.150 | 4.240 | 3.900 | 3.910 | 376,609 | -0.24(-5.78%) |
Oct 12, 2020 | 4.200 | 4.220 | 4.110 | 4.150 | 533,654 | -0.08(-1.89%) |
Oct 09, 2020 | 4.250 | 4.320 | 4.190 | 4.230 | 309,300 | +0.04(+0.95%) |
Oct 08, 2020 | 4.200 | 4.240 | 4.140 | 4.190 | 9,297,430 | +0.03(+0.72%) |
Oct 07, 2020 | 4.270 | 4.300 | 4.130 | 4.160 | 549,380 | -0.07(-1.65%) |
Oct 06, 2020 | 4.200 | 4.370 | 4.180 | 4.230 | 554,276 | +0.04(+0.95%) |
Oct 05, 2020 | 4.160 | 4.220 | 4.100 | 4.190 | 465,125 | +0.07(+1.70%) |
Oct 02, 2020 | 4.060 | 4.180 | 4.000 | 4.120 | 550,800 | +0.02(+0.49%) |