Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.757 | 5.757 | 5.757 | 17,417,084 | -0.04(-0.62%) | |
Dec 30, 2020 | 5.775 | 5.866 | 5.766 | 5.793 | 17,417,084 | +0.00(+0.00%) |
Dec 29, 2020 | 5.721 | 5.802 | 5.703 | 5.793 | 19,394,834 | +0.06(+1.10%) |
Dec 28, 2020 | 5.694 | 5.766 | 5.658 | 5.730 | 16,562,508 | +0.03(+0.56%) |
Dec 24, 2020 | 5.667 | 5.712 | 5.649 | 5.698 | 6,159,884 | +0.03(+0.56%) |
Dec 23, 2020 | 5.676 | 5.703 | 5.649 | 5.667 | 20,922,446 | +0.00(+0.00%) |
Dec 22, 2020 | 5.676 | 5.712 | 5.640 | 5.667 | 14,941,911 | -0.04(-0.63%) |
Dec 21, 2020 | 5.649 | 5.721 | 5.576 | 5.703 | 23,651,714 | +0.00(+0.00%) |
Dec 18, 2020 | 5.784 | 5.811 | 5.667 | 5.703 | 43,086,548 | -0.06(-1.10%) |
Dec 17, 2020 | 5.784 | 5.802 | 5.712 | 5.766 | 20,521,618 | +0.01(+0.16%) |
Dec 16, 2020 | 5.775 | 5.793 | 5.730 | 5.757 | 15,238,883 | -0.02(-0.31%) |
Dec 15, 2020 | 5.739 | 5.793 | 5.694 | 5.775 | 12,585,588 | +0.05(+0.95%) |
Dec 14, 2020 | 5.830 | 5.830 | 5.703 | 5.721 | 19,152,212 | -0.08(-1.40%) |
Dec 11, 2020 | 5.784 | 5.830 | 5.748 | 5.802 | 22,032,320 | +0.03(+0.47%) |
Dec 10, 2020 | 5.775 | 5.802 | 5.712 | 5.775 | 27,355,434 | -0.02(-0.31%) |
Dec 09, 2020 | 6.028 | 6.078 | 5.766 | 5.793 | 32,679,632 | -0.18(-3.03%) |
Dec 08, 2020 | 5.992 | 6.037 | 5.884 | 5.974 | 50,924,944 | +0.08(+1.38%) |
Dec 07, 2020 | 5.739 | 5.938 | 5.721 | 5.893 | 24,355,840 | +0.16(+2.84%) |
Dec 04, 2020 | 5.802 | 5.862 | 5.721 | 5.730 | 21,275,626 | -0.08(-1.40%) |
Dec 03, 2020 | 5.802 | 5.857 | 5.766 | 5.811 | 24,086,962 | +0.00(+0.00%) |
Dec 02, 2020 | 5.884 | 5.893 | 5.802 | 5.811 | 19,297,758 | -0.08(-1.38%) |
Dec 01, 2020 | 5.884 | 5.965 | 5.857 | 5.893 | 28,119,414 | +0.03(+0.46%) |
Nov 30, 2020 | 5.902 | 5.911 | 5.784 | 5.866 | 26,939,132 | -0.05(-0.92%) |
Nov 27, 2020 | 5.875 | 5.988 | 5.875 | 5.920 | 12,044,597 | +0.07(+1.24%) |
Nov 25, 2020 | 5.911 | 5.920 | 5.730 | 5.848 | 28,696,852 | -0.07(-1.22%) |
Nov 24, 2020 | 5.983 | 6.019 | 5.911 | 5.920 | 21,308,524 | -0.01(-0.15%) |
Nov 23, 2020 | 5.820 | 5.965 | 5.811 | 5.929 | 24,133,542 | +0.13(+2.18%) |
Nov 20, 2020 | 5.766 | 5.839 | 5.748 | 5.802 | 17,205,698 | +0.01(+0.16%) |
Nov 19, 2020 | 5.667 | 5.820 | 5.658 | 5.793 | 21,794,538 | +0.08(+1.42%) |
Nov 18, 2020 | 5.811 | 5.857 | 5.703 | 5.712 | 22,728,388 | -0.08(-1.40%) |
Nov 17, 2020 | 5.676 | 5.839 | 5.676 | 5.793 | 19,335,266 | +0.04(+0.63%) |
Nov 16, 2020 | 5.730 | 5.775 | 5.694 | 5.757 | 22,461,576 | +0.09(+1.59%) |
Nov 13, 2020 | 5.558 | 5.685 | 5.549 | 5.667 | 22,118,512 | +0.14(+2.62%) |
Nov 12, 2020 | 5.558 | 5.613 | 5.450 | 5.522 | 24,325,932 | -0.06(-1.13%) |
Nov 11, 2020 | 5.477 | 5.658 | 5.432 | 5.585 | 25,116,168 | +0.17(+3.17%) |
Nov 10, 2020 | 5.396 | 5.549 | 5.387 | 5.414 | 35,114,596 | -0.05(-0.99%) |
Nov 09, 2020 | 5.649 | 5.712 | 5.468 | 5.468 | 31,792,898 | +0.02(+0.33%) |
Nov 06, 2020 | 5.477 | 5.513 | 5.432 | 5.450 | 23,716,212 | -0.05(-0.99%) |
Nov 05, 2020 | 5.350 | 5.522 | 5.341 | 5.504 | 26,504,720 | +0.19(+3.65%) |
Nov 04, 2020 | 5.301 | 5.355 | 5.220 | 5.310 | 28,941,932 | +0.06(+1.20%) |
Nov 03, 2020 | 5.247 | 5.328 | 5.238 | 5.247 | 29,703,388 | +0.04(+0.69%) |
Nov 02, 2020 | 5.220 | 5.301 | 5.175 | 5.211 | 24,360,744 | +0.05(+0.87%) |
Oct 30, 2020 | 5.202 | 5.265 | 5.139 | 5.166 | 24,735,546 | -0.09(-1.72%) |
Oct 29, 2020 | 5.121 | 5.301 | 5.103 | 5.256 | 29,805,248 | +0.12(+2.28%) |
Oct 28, 2020 | 5.265 | 5.283 | 5.130 | 5.139 | 26,268,010 | -0.19(-3.55%) |
Oct 27, 2020 | 5.274 | 5.346 | 5.193 | 5.328 | 22,760,050 | +0.11(+2.07%) |
Oct 26, 2020 | 5.346 | 5.391 | 5.211 | 5.220 | 26,653,832 | -0.17(-3.18%) |
Oct 23, 2020 | 5.409 | 5.445 | 5.319 | 5.391 | 24,090,990 | -0.01(-0.17%) |
Oct 22, 2020 | 5.418 | 5.436 | 5.247 | 5.400 | 34,841,576 | +0.12(+2.22%) |
Oct 21, 2020 | 5.256 | 5.337 | 5.211 | 5.283 | 36,046,648 | +0.05(+1.03%) |
Oct 20, 2020 | 5.247 | 5.283 | 5.193 | 5.229 | 22,008,824 | +0.06(+1.22%) |
Oct 19, 2020 | 5.265 | 5.310 | 5.157 | 5.166 | 23,637,382 | -0.10(-1.88%) |
Oct 16, 2020 | 5.265 | 5.292 | 5.224 | 5.265 | 31,584,174 | +0.00(+0.00%) |
Oct 15, 2020 | 5.211 | 5.283 | 5.175 | 5.265 | 32,365,344 | +0.00(+0.00%) |
Oct 14, 2020 | 5.310 | 5.346 | 5.238 | 5.265 | 21,784,526 | -0.05(-0.85%) |
Oct 13, 2020 | 5.328 | 5.391 | 5.265 | 5.310 | 32,509,466 | -0.02(-0.34%) |
Oct 12, 2020 | 5.292 | 5.364 | 5.274 | 5.328 | 30,143,554 | +0.06(+1.20%) |
Oct 09, 2020 | 5.382 | 5.436 | 5.265 | 5.265 | 23,390,866 | -0.11(-2.01%) |
Oct 08, 2020 | 5.328 | 5.391 | 5.193 | 5.373 | 36,945,460 | +0.13(+2.41%) |
Oct 07, 2020 | 5.202 | 5.310 | 5.184 | 5.247 | 36,094,684 | +0.23(+4.68%) |
Oct 06, 2020 | 5.049 | 5.112 | 4.986 | 5.013 | 30,330,180 | -0.05(-0.89%) |
Oct 05, 2020 | 5.040 | 5.103 | 4.977 | 5.058 | 24,292,470 | +0.05(+0.90%) |
Oct 02, 2020 | 4.977 | 5.103 | 4.959 | 5.013 | 35,441,184 | -0.08(-1.59%) |