Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.040 | 5.040 | 5.040 | 963,514 | +0.02(+0.49%) | |
Dec 30, 2020 | 5.089 | 5.146 | 4.878 | 5.016 | 963,514 | -0.10(-1.90%) |
Dec 29, 2020 | 4.919 | 5.146 | 4.850 | 5.113 | 1,683,815 | +0.20(+4.13%) |
Dec 28, 2020 | 5.414 | 5.414 | 4.862 | 4.910 | 1,408,195 | -0.41(-7.63%) |
Dec 24, 2020 | 5.332 | 5.470 | 5.259 | 5.316 | 320,955 | -0.03(-0.61%) |
Dec 23, 2020 | 5.357 | 5.503 | 5.324 | 5.349 | 634,172 | +0.02(+0.46%) |
Dec 22, 2020 | 5.332 | 5.470 | 5.211 | 5.324 | 629,575 | -0.02(-0.30%) |
Dec 21, 2020 | 5.373 | 5.625 | 5.235 | 5.341 | 1,054,473 | -0.28(-4.91%) |
Dec 18, 2020 | 5.332 | 5.681 | 5.300 | 5.617 | 2,260,240 | +0.28(+5.33%) |
Dec 17, 2020 | 5.422 | 5.487 | 4.959 | 5.332 | 1,769,965 | -0.06(-1.05%) |
Dec 16, 2020 | 5.673 | 5.673 | 5.357 | 5.389 | 1,057,787 | -0.19(-3.49%) |
Dec 15, 2020 | 5.552 | 5.608 | 5.316 | 5.584 | 1,104,968 | +0.12(+2.23%) |
Dec 14, 2020 | 5.884 | 5.957 | 5.414 | 5.462 | 1,169,294 | -0.30(-5.21%) |
Dec 11, 2020 | 6.047 | 6.047 | 5.690 | 5.763 | 1,022,128 | -0.39(-6.33%) |
Dec 10, 2020 | 5.803 | 6.266 | 5.681 | 6.152 | 1,229,696 | +0.34(+5.87%) |
Dec 09, 2020 | 6.306 | 6.461 | 5.633 | 5.811 | 3,476,919 | -0.36(-5.79%) |
Dec 08, 2020 | 5.884 | 6.331 | 5.884 | 6.168 | 1,517,039 | +0.23(+3.83%) |
Dec 07, 2020 | 6.104 | 6.136 | 5.787 | 5.941 | 1,080,335 | -0.15(-2.53%) |
Dec 04, 2020 | 5.763 | 6.258 | 5.690 | 6.095 | 1,436,105 | +0.50(+8.84%) |
Dec 03, 2020 | 5.308 | 5.698 | 5.194 | 5.600 | 1,467,765 | +0.37(+6.98%) |
Dec 02, 2020 | 4.886 | 5.373 | 4.878 | 5.235 | 1,310,015 | +0.24(+4.71%) |
Dec 01, 2020 | 5.349 | 5.381 | 4.951 | 5.000 | 1,050,101 | -0.22(-4.20%) |
Nov 30, 2020 | 5.552 | 5.665 | 5.130 | 5.219 | 1,557,344 | -0.45(-7.88%) |
Nov 27, 2020 | 5.771 | 5.949 | 5.479 | 5.665 | 692,672 | -0.11(-1.83%) |
Nov 25, 2020 | 5.535 | 5.856 | 5.414 | 5.771 | 1,453,231 | +0.24(+4.41%) |
Nov 24, 2020 | 5.495 | 5.738 | 5.414 | 5.527 | 1,551,299 | +0.25(+4.77%) |
Nov 23, 2020 | 4.870 | 5.357 | 4.829 | 5.276 | 2,096,625 | +0.46(+9.61%) |
Nov 20, 2020 | 4.943 | 5.016 | 4.813 | 4.813 | 556,281 | -0.13(-2.63%) |
Nov 19, 2020 | 5.016 | 5.065 | 4.675 | 4.943 | 1,547,098 | +0.15(+3.05%) |
Nov 18, 2020 | 4.919 | 5.178 | 4.797 | 4.797 | 1,821,581 | -0.06(-1.34%) |
Nov 17, 2020 | 4.634 | 4.878 | 4.505 | 4.862 | 876,997 | +0.23(+4.90%) |
Nov 16, 2020 | 4.537 | 4.748 | 4.464 | 4.634 | 1,225,523 | +0.33(+7.74%) |
Nov 13, 2020 | 4.294 | 4.553 | 4.233 | 4.302 | 1,296,758 | +0.11(+2.51%) |
Nov 12, 2020 | 4.156 | 4.318 | 4.074 | 4.196 | 1,165,128 | -0.02(-0.58%) |
Nov 11, 2020 | 4.521 | 4.545 | 4.172 | 4.221 | 967,172 | -0.24(-5.45%) |
Nov 10, 2020 | 4.221 | 4.553 | 4.026 | 4.464 | 1,165,708 | +0.33(+8.06%) |
Nov 09, 2020 | 3.807 | 4.334 | 3.652 | 4.131 | 2,734,853 | +0.67(+19.48%) |
Nov 06, 2020 | 3.693 | 3.693 | 3.458 | 3.458 | 1,122,666 | -0.24(-6.58%) |
Nov 05, 2020 | 3.449 | 3.725 | 3.214 | 3.701 | 1,848,770 | +0.45(+14.00%) |
Nov 04, 2020 | 3.238 | 3.393 | 3.068 | 3.247 | 1,316,345 | -0.07(-2.20%) |
Nov 03, 2020 | 3.482 | 3.604 | 3.271 | 3.320 | 1,459,367 | -0.18(-5.10%) |
Nov 02, 2020 | 3.466 | 3.563 | 3.247 | 3.498 | 1,379,403 | +0.09(+2.62%) |
Oct 30, 2020 | 3.531 | 3.563 | 3.328 | 3.409 | 626,756 | -0.15(-4.33%) |
Oct 29, 2020 | 3.466 | 3.587 | 3.336 | 3.563 | 1,566,787 | +0.06(+1.86%) |
Oct 28, 2020 | 3.608 | 3.726 | 3.498 | 3.498 | 1,257,359 | -0.22(-5.91%) |
Oct 27, 2020 | 3.765 | 3.788 | 3.631 | 3.718 | 725,675 | -0.03(-0.84%) |
Oct 26, 2020 | 3.749 | 3.835 | 3.663 | 3.749 | 850,067 | -0.10(-2.65%) |
Oct 23, 2020 | 3.961 | 4.000 | 3.773 | 3.851 | 990,639 | -0.07(-1.80%) |
Oct 22, 2020 | 3.804 | 3.953 | 3.788 | 3.922 | 1,183,636 | +0.15(+3.95%) |
Oct 21, 2020 | 3.749 | 3.843 | 3.655 | 3.773 | 766,038 | +0.12(+3.22%) |
Oct 20, 2020 | 3.624 | 3.733 | 3.584 | 3.655 | 843,461 | +0.07(+1.97%) |
Oct 19, 2020 | 3.671 | 3.765 | 3.569 | 3.584 | 804,944 | -0.11(-2.97%) |
Oct 16, 2020 | 3.702 | 3.851 | 3.659 | 3.694 | 647,804 | -0.01(-0.21%) |
Oct 15, 2020 | 3.718 | 3.765 | 3.639 | 3.702 | 710,278 | -0.02(-0.42%) |
Oct 14, 2020 | 3.718 | 3.835 | 3.686 | 3.718 | 676,819 | +0.05(+1.50%) |
Oct 13, 2020 | 3.765 | 3.847 | 3.639 | 3.663 | 1,199,217 | -0.14(-3.71%) |
Oct 12, 2020 | 3.843 | 3.851 | 3.710 | 3.804 | 560,636 | -0.02(-0.61%) |
Oct 09, 2020 | 3.945 | 3.961 | 3.796 | 3.828 | 917,074 | -0.09(-2.20%) |
Oct 08, 2020 | 3.788 | 3.922 | 3.702 | 3.914 | 1,013,599 | +0.18(+4.83%) |
Oct 07, 2020 | 3.875 | 3.914 | 3.686 | 3.733 | 899,890 | -0.07(-1.86%) |
Oct 06, 2020 | 3.914 | 4.063 | 3.710 | 3.804 | 724,391 | -0.11(-2.81%) |
Oct 05, 2020 | 3.757 | 3.914 | 3.726 | 3.914 | 861,330 | +0.22(+5.94%) |
Oct 02, 2020 | 3.522 | 3.765 | 3.388 | 3.694 | 670,753 | +0.07(+1.95%) |