Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.650 | 4.650 | 4.650 | 228,592 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.620 | 4.720 | 4.560 | 4.650 | 228,592 | +0.05(+1.09%) |
Dec 29, 2020 | 4.880 | 4.908 | 4.490 | 4.600 | 340,359 | -0.01(-0.22%) |
Dec 28, 2020 | 4.580 | 4.640 | 4.540 | 4.610 | 281,109 | +0.07(+1.54%) |
Dec 24, 2020 | 4.550 | 4.570 | 4.400 | 4.540 | 207,100 | +0.02(+0.44%) |
Dec 23, 2020 | 4.470 | 4.560 | 4.350 | 4.520 | 377,431 | +0.06(+1.35%) |
Dec 22, 2020 | 4.560 | 4.600 | 4.410 | 4.460 | 134,721 | -0.05(-1.11%) |
Dec 21, 2020 | 4.510 | 4.630 | 4.410 | 4.510 | 202,967 | +0.02(+0.45%) |
Dec 18, 2020 | 4.520 | 4.720 | 4.490 | 4.490 | 595,500 | -0.10(-2.18%) |
Dec 17, 2020 | 4.620 | 4.700 | 4.460 | 4.590 | 550,617 | -0.08(-1.71%) |
Dec 16, 2020 | 4.600 | 4.690 | 4.550 | 4.670 | 636,266 | +0.09(+1.97%) |
Dec 15, 2020 | 4.630 | 4.700 | 4.540 | 4.580 | 408,730 | -0.04(-0.87%) |
Dec 14, 2020 | 4.870 | 4.980 | 4.590 | 4.620 | 515,358 | -0.28(-5.71%) |
Dec 11, 2020 | 4.900 | 5.190 | 4.700 | 4.900 | 770,400 | +0.00(+0.00%) |
Dec 10, 2020 | 4.590 | 4.900 | 4.400 | 4.900 | 3,552,874 | -0.70(-12.50%) |
Dec 09, 2020 | 5.760 | 6.080 | 5.510 | 5.600 | 168,050 | -0.16(-2.78%) |
Dec 08, 2020 | 5.390 | 5.810 | 5.390 | 5.760 | 72,506 | +0.35(+6.47%) |
Dec 07, 2020 | 5.650 | 5.650 | 5.330 | 5.410 | 81,816 | -0.18(-3.22%) |
Dec 04, 2020 | 5.580 | 5.800 | 5.550 | 5.590 | 86,400 | +0.01(+0.18%) |
Dec 03, 2020 | 5.270 | 5.683 | 5.260 | 5.580 | 199,074 | +0.34(+6.49%) |
Dec 02, 2020 | 5.260 | 5.320 | 5.010 | 5.240 | 266,223 | -0.10(-1.87%) |
Dec 01, 2020 | 5.820 | 5.820 | 5.310 | 5.340 | 158,872 | -0.30(-5.32%) |
Nov 30, 2020 | 6.100 | 6.200 | 5.510 | 5.640 | 251,687 | -0.50(-8.14%) |
Nov 27, 2020 | 5.820 | 6.200 | 5.798 | 6.140 | 95,700 | +0.29(+4.96%) |
Nov 25, 2020 | 5.570 | 5.934 | 5.545 | 5.850 | 241,400 | +0.36(+6.56%) |
Nov 24, 2020 | 5.400 | 5.640 | 5.310 | 5.490 | 163,403 | +0.09(+1.67%) |
Nov 23, 2020 | 5.220 | 5.480 | 5.220 | 5.400 | 76,588 | +0.18(+3.45%) |
Nov 20, 2020 | 5.220 | 5.290 | 5.180 | 5.220 | 52,700 | +0.00(+0.00%) |
Nov 19, 2020 | 5.320 | 5.330 | 5.160 | 5.220 | 85,416 | -0.10(-1.88%) |
Nov 18, 2020 | 5.170 | 5.500 | 5.150 | 5.320 | 191,652 | +0.18(+3.50%) |
Nov 17, 2020 | 4.950 | 5.200 | 4.920 | 5.140 | 94,014 | +0.14(+2.80%) |
Nov 16, 2020 | 4.930 | 5.090 | 4.812 | 5.000 | 205,292 | +0.09(+1.83%) |
Nov 13, 2020 | 5.090 | 5.147 | 4.870 | 4.910 | 155,200 | -0.12(-2.39%) |
Nov 12, 2020 | 5.220 | 5.300 | 4.980 | 5.030 | 137,403 | -0.15(-2.90%) |
Nov 11, 2020 | 5.470 | 5.550 | 4.970 | 5.180 | 275,772 | -0.35(-6.33%) |
Nov 10, 2020 | 5.450 | 5.565 | 5.350 | 5.530 | 192,356 | +0.04(+0.73%) |
Nov 09, 2020 | 5.600 | 5.870 | 5.300 | 5.490 | 294,307 | -0.51(-8.50%) |
Nov 06, 2020 | 6.140 | 6.140 | 5.920 | 6.000 | 75,100 | -0.09(-1.48%) |
Nov 05, 2020 | 5.880 | 6.150 | 5.880 | 6.090 | 145,999 | +0.21(+3.57%) |
Nov 04, 2020 | 5.750 | 5.890 | 5.700 | 5.880 | 72,291 | +0.12(+2.08%) |
Nov 03, 2020 | 5.710 | 5.900 | 5.699 | 5.760 | 80,394 | +0.03(+0.52%) |
Nov 02, 2020 | 5.790 | 5.850 | 5.600 | 5.730 | 146,961 | +0.03(+0.53%) |
Oct 30, 2020 | 5.820 | 6.160 | 5.450 | 5.700 | 401,900 | +0.10(+1.79%) |
Oct 29, 2020 | 5.500 | 5.830 | 5.310 | 5.600 | 161,564 | +0.10(+1.82%) |
Oct 28, 2020 | 5.370 | 5.720 | 5.250 | 5.500 | 203,083 | -0.12(-2.14%) |
Oct 27, 2020 | 5.670 | 5.720 | 5.460 | 5.620 | 85,005 | +0.01(+0.18%) |
Oct 26, 2020 | 5.880 | 5.890 | 5.340 | 5.610 | 139,849 | -0.32(-5.40%) |
Oct 23, 2020 | 5.800 | 5.990 | 5.710 | 5.930 | 101,800 | +0.16(+2.77%) |
Oct 22, 2020 | 5.720 | 5.920 | 5.560 | 5.770 | 80,508 | +0.09(+1.58%) |
Oct 21, 2020 | 5.670 | 6.110 | 5.610 | 5.680 | 167,771 | -0.02(-0.35%) |
Oct 20, 2020 | 6.440 | 6.560 | 5.609 | 5.700 | 400,634 | -0.70(-10.94%) |
Oct 19, 2020 | 6.390 | 6.700 | 6.270 | 6.400 | 164,087 | +0.01(+0.16%) |
Oct 16, 2020 | 6.390 | 6.900 | 6.250 | 6.390 | 390,200 | +0.22(+3.57%) |
Oct 15, 2020 | 6.270 | 6.440 | 5.800 | 6.170 | 429,297 | -0.89(-12.61%) |
Oct 14, 2020 | 7.170 | 7.230 | 7.000 | 7.060 | 195,550 | -0.07(-0.98%) |
Oct 13, 2020 | 7.080 | 7.240 | 7.050 | 7.130 | 97,811 | -0.04(-0.56%) |
Oct 12, 2020 | 7.160 | 7.350 | 7.020 | 7.170 | 129,357 | -0.07(-0.97%) |
Oct 09, 2020 | 6.820 | 7.450 | 6.820 | 7.240 | 369,700 | +0.45(+6.63%) |
Oct 08, 2020 | 6.980 | 7.230 | 6.660 | 6.790 | 332,160 | +0.37(+5.76%) |
Oct 07, 2020 | 6.100 | 6.790 | 6.100 | 6.420 | 210,525 | +0.36(+5.94%) |
Oct 06, 2020 | 6.110 | 6.200 | 5.980 | 6.060 | 155,203 | +0.06(+1.00%) |
Oct 05, 2020 | 5.760 | 6.190 | 5.740 | 6.000 | 178,966 | +0.60(+11.11%) |
Oct 02, 2020 | 5.250 | 5.550 | 5.235 | 5.400 | 50,000 | -0.14(-2.53%) |