Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 7.200 | 7.200 | 7.200 | 106,926 | -0.21(-2.83%) | |
Dec 30, 2020 | 7.440 | 7.950 | 7.320 | 7.410 | 106,926 | +0.12(+1.65%) |
Dec 29, 2020 | 7.790 | 7.820 | 6.770 | 7.290 | 178,722 | -0.33(-4.33%) |
Dec 28, 2020 | 6.870 | 7.630 | 6.810 | 7.620 | 180,230 | +0.75(+10.92%) |
Dec 24, 2020 | 6.530 | 7.667 | 6.490 | 6.870 | 265,200 | +0.66(+10.63%) |
Dec 23, 2020 | 6.930 | 6.930 | 6.060 | 6.210 | 120,813 | -0.53(-7.86%) |
Dec 22, 2020 | 5.700 | 6.750 | 5.560 | 6.740 | 176,204 | +1.04(+18.25%) |
Dec 21, 2020 | 5.160 | 5.980 | 5.160 | 5.700 | 161,439 | +0.51(+9.83%) |
Dec 18, 2020 | 5.400 | 5.473 | 5.180 | 5.190 | 25,900 | -0.21(-3.89%) |
Dec 17, 2020 | 5.400 | 5.450 | 5.350 | 5.400 | 28,440 | +0.00(+0.00%) |
Dec 16, 2020 | 5.170 | 5.460 | 5.170 | 5.400 | 51,344 | +0.15(+2.86%) |
Dec 15, 2020 | 5.030 | 5.250 | 4.980 | 5.250 | 49,909 | +0.22(+4.37%) |
Dec 14, 2020 | 5.180 | 5.416 | 4.970 | 5.030 | 52,706 | -0.11(-2.14%) |
Dec 11, 2020 | 5.120 | 5.150 | 4.886 | 5.140 | 96,800 | +0.07(+1.38%) |
Dec 10, 2020 | 5.000 | 5.180 | 5.000 | 5.070 | 35,455 | +0.07(+1.40%) |
Dec 09, 2020 | 5.400 | 5.620 | 4.850 | 5.000 | 121,037 | -0.34(-6.37%) |
Dec 08, 2020 | 5.900 | 6.000 | 5.170 | 5.340 | 190,032 | -0.33(-5.82%) |
Dec 07, 2020 | 5.160 | 6.090 | 5.145 | 5.670 | 260,314 | +0.50(+9.67%) |
Dec 04, 2020 | 4.920 | 5.240 | 4.920 | 5.170 | 62,400 | +0.21(+4.23%) |
Dec 03, 2020 | 5.150 | 5.190 | 4.860 | 4.960 | 84,028 | -0.28(-5.34%) |
Dec 02, 2020 | 4.870 | 5.340 | 4.700 | 5.240 | 182,253 | +0.45(+9.39%) |
Dec 01, 2020 | 4.910 | 5.110 | 4.710 | 4.790 | 95,149 | -0.17(-3.43%) |
Nov 30, 2020 | 4.990 | 5.000 | 4.690 | 4.960 | 55,664 | +0.04(+0.81%) |
Nov 27, 2020 | 5.090 | 5.108 | 4.800 | 4.920 | 61,400 | -0.18(-3.53%) |
Nov 25, 2020 | 4.550 | 5.150 | 4.550 | 5.100 | 105,500 | +0.46(+9.91%) |
Nov 24, 2020 | 4.520 | 4.750 | 4.490 | 4.640 | 88,270 | +0.12(+2.65%) |
Nov 23, 2020 | 4.480 | 4.650 | 4.350 | 4.520 | 86,079 | +0.03(+0.67%) |
Nov 20, 2020 | 4.400 | 4.600 | 4.345 | 4.490 | 89,000 | -0.20(-4.26%) |
Nov 19, 2020 | 4.980 | 5.200 | 4.250 | 4.690 | 364,765 | -0.60(-11.34%) |
Nov 18, 2020 | 4.120 | 5.600 | 4.120 | 5.290 | 783,306 | +1.11(+26.56%) |
Nov 17, 2020 | 4.200 | 4.320 | 4.100 | 4.180 | 74,939 | +0.03(+0.72%) |
Nov 16, 2020 | 3.890 | 4.210 | 3.890 | 4.150 | 113,532 | +0.17(+4.27%) |
Nov 13, 2020 | 3.930 | 3.980 | 3.860 | 3.980 | 22,800 | +0.03(+0.76%) |
Nov 12, 2020 | 3.910 | 3.980 | 3.850 | 3.950 | 17,531 | -0.01(-0.25%) |
Nov 11, 2020 | 4.000 | 4.070 | 3.880 | 3.960 | 35,961 | +0.04(+1.02%) |
Nov 10, 2020 | 3.910 | 4.010 | 3.870 | 3.920 | 32,162 | -0.17(-4.16%) |
Nov 09, 2020 | 4.130 | 4.200 | 3.960 | 4.090 | 47,067 | -0.05(-1.21%) |
Nov 06, 2020 | 4.000 | 4.190 | 4.000 | 4.140 | 82,400 | -0.01(-0.24%) |
Nov 05, 2020 | 3.950 | 4.170 | 3.900 | 4.150 | 103,630 | +0.25(+6.41%) |
Nov 04, 2020 | 3.830 | 4.020 | 3.820 | 3.900 | 32,371 | -0.11(-2.74%) |
Nov 03, 2020 | 3.970 | 4.040 | 3.770 | 4.010 | 52,915 | +0.03(+0.75%) |
Nov 02, 2020 | 3.900 | 3.990 | 3.750 | 3.980 | 30,858 | +0.08(+2.05%) |
Oct 30, 2020 | 3.920 | 3.950 | 3.650 | 3.900 | 40,300 | -0.04(-1.02%) |
Oct 29, 2020 | 3.800 | 4.060 | 3.730 | 3.940 | 49,657 | +0.15(+3.96%) |
Oct 28, 2020 | 4.040 | 4.060 | 3.510 | 3.790 | 150,640 | -0.33(-8.01%) |
Oct 27, 2020 | 4.250 | 4.270 | 3.900 | 4.120 | 84,174 | -0.01(-0.24%) |
Oct 26, 2020 | 4.260 | 4.280 | 4.120 | 4.130 | 77,782 | -0.24(-5.49%) |
Oct 23, 2020 | 4.140 | 4.600 | 4.110 | 4.370 | 235,800 | +0.20(+4.80%) |
Oct 22, 2020 | 4.230 | 4.280 | 4.080 | 4.170 | 58,600 | -0.08(-1.88%) |
Oct 21, 2020 | 4.290 | 4.360 | 4.120 | 4.250 | 70,470 | -0.05(-1.16%) |
Oct 20, 2020 | 4.370 | 4.380 | 4.240 | 4.300 | 34,165 | -0.01(-0.23%) |
Oct 19, 2020 | 4.250 | 4.340 | 4.190 | 4.310 | 31,457 | +0.13(+3.11%) |
Oct 16, 2020 | 4.350 | 4.450 | 4.180 | 4.180 | 33,800 | -0.19(-4.35%) |
Oct 15, 2020 | 4.280 | 4.450 | 4.110 | 4.370 | 108,092 | +0.02(+0.46%) |
Oct 14, 2020 | 4.250 | 4.420 | 4.140 | 4.350 | 61,200 | +0.16(+3.82%) |
Oct 13, 2020 | 4.280 | 4.280 | 4.120 | 4.190 | 32,508 | -0.09(-2.10%) |
Oct 12, 2020 | 4.230 | 4.340 | 4.080 | 4.280 | 55,156 | +0.13(+3.13%) |
Oct 09, 2020 | 4.210 | 4.480 | 4.138 | 4.150 | 53,600 | -0.03(-0.72%) |
Oct 08, 2020 | 4.170 | 4.260 | 4.100 | 4.180 | 38,613 | +0.01(+0.24%) |
Oct 07, 2020 | 4.270 | 4.390 | 4.122 | 4.170 | 20,591 | -0.07(-1.65%) |
Oct 06, 2020 | 4.130 | 4.400 | 4.110 | 4.240 | 52,116 | +0.09(+2.17%) |
Oct 05, 2020 | 4.350 | 4.350 | 4.130 | 4.150 | 38,907 | -0.21(-4.82%) |
Oct 02, 2020 | 4.140 | 4.490 | 4.044 | 4.360 | 78,200 | +0.02(+0.46%) |