Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 7.790 | 7.790 | 7.790 | 1,301,417 | -0.06(-0.76%) | |
Dec 30, 2020 | 7.750 | 8.000 | 7.750 | 7.850 | 1,301,417 | +0.15(+1.95%) |
Dec 29, 2020 | 8.260 | 8.320 | 7.620 | 7.700 | 1,304,915 | -0.53(-6.44%) |
Dec 28, 2020 | 8.180 | 8.490 | 8.150 | 8.230 | 1,198,826 | +0.20(+2.49%) |
Dec 24, 2020 | 8.150 | 8.300 | 8.000 | 8.030 | 569,600 | -0.17(-2.07%) |
Dec 23, 2020 | 8.380 | 8.390 | 8.030 | 8.200 | 1,099,048 | -0.13(-1.56%) |
Dec 22, 2020 | 8.260 | 8.520 | 8.210 | 8.330 | 1,124,689 | +0.12(+1.46%) |
Dec 21, 2020 | 8.210 | 8.440 | 7.970 | 8.210 | 1,662,373 | -0.19(-2.26%) |
Dec 18, 2020 | 8.440 | 8.910 | 8.220 | 8.400 | 2,985,100 | +0.06(+0.72%) |
Dec 17, 2020 | 8.500 | 8.540 | 8.080 | 8.340 | 1,312,845 | -0.08(-0.95%) |
Dec 16, 2020 | 8.640 | 8.735 | 8.360 | 8.420 | 709,265 | -0.16(-1.86%) |
Dec 15, 2020 | 8.460 | 8.780 | 8.340 | 8.580 | 1,322,894 | +0.15(+1.78%) |
Dec 14, 2020 | 7.960 | 8.610 | 7.960 | 8.430 | 2,305,261 | +0.44(+5.51%) |
Dec 11, 2020 | 7.750 | 8.424 | 7.720 | 7.990 | 1,861,500 | +0.08(+1.01%) |
Dec 10, 2020 | 7.830 | 7.970 | 7.400 | 7.910 | 1,882,281 | +0.12(+1.54%) |
Dec 09, 2020 | 8.470 | 8.680 | 7.570 | 7.790 | 3,279,620 | -0.48(-5.80%) |
Dec 08, 2020 | 7.330 | 8.490 | 7.300 | 8.270 | 6,179,482 | +1.05(+14.54%) |
Dec 07, 2020 | 7.260 | 7.790 | 7.080 | 7.220 | 4,257,455 | +0.14(+1.98%) |
Dec 04, 2020 | 6.940 | 7.290 | 6.570 | 7.080 | 3,129,200 | +0.29(+4.27%) |
Dec 03, 2020 | 5.740 | 7.400 | 5.630 | 6.790 | 12,982,202 | +1.16(+20.60%) |
Dec 02, 2020 | 6.670 | 6.700 | 5.590 | 5.630 | 4,465,958 | -1.27(-18.41%) |
Dec 01, 2020 | 5.380 | 7.750 | 5.250 | 6.900 | 27,398,512 | +1.64(+31.18%) |
Nov 30, 2020 | 5.400 | 5.518 | 5.200 | 5.260 | 977,256 | -0.21(-3.84%) |
Nov 27, 2020 | 5.570 | 5.852 | 5.380 | 5.470 | 858,000 | -0.03(-0.55%) |
Nov 25, 2020 | 5.250 | 5.510 | 5.100 | 5.500 | 803,700 | +0.20(+3.77%) |
Nov 24, 2020 | 5.440 | 5.540 | 5.080 | 5.300 | 2,813,630 | -0.10(-1.85%) |
Nov 23, 2020 | 5.530 | 5.580 | 5.313 | 5.400 | 938,259 | +0.03(+0.56%) |
Nov 20, 2020 | 5.310 | 5.570 | 5.090 | 5.370 | 1,288,100 | +0.08(+1.51%) |
Nov 19, 2020 | 5.070 | 5.290 | 5.020 | 5.290 | 400,980 | +0.19(+3.73%) |
Nov 18, 2020 | 5.090 | 5.210 | 5.050 | 5.100 | 876,349 | +0.08(+1.59%) |
Nov 17, 2020 | 4.900 | 5.080 | 4.850 | 5.020 | 1,208,730 | +0.08(+1.62%) |
Nov 16, 2020 | 4.990 | 5.030 | 4.810 | 4.940 | 652,418 | +0.01(+0.20%) |
Nov 13, 2020 | 4.770 | 5.220 | 4.770 | 4.930 | 957,600 | +0.28(+6.02%) |
Nov 12, 2020 | 4.750 | 4.780 | 4.570 | 4.650 | 1,088,597 | -0.09(-1.90%) |
Nov 11, 2020 | 4.850 | 4.890 | 4.593 | 4.740 | 828,967 | -0.09(-1.86%) |
Nov 10, 2020 | 4.880 | 4.970 | 4.760 | 4.830 | 758,674 | +0.01(+0.21%) |
Nov 09, 2020 | 5.200 | 5.450 | 4.810 | 4.820 | 751,297 | -0.22(-4.37%) |
Nov 06, 2020 | 5.470 | 5.700 | 4.811 | 5.040 | 1,049,000 | -0.12(-2.33%) |
Nov 05, 2020 | 4.850 | 5.180 | 4.850 | 5.160 | 726,428 | +0.44(+9.32%) |
Nov 04, 2020 | 4.790 | 4.830 | 4.550 | 4.720 | 557,316 | +0.00(+0.00%) |
Nov 03, 2020 | 4.770 | 4.870 | 4.600 | 4.720 | 677,332 | +0.05(+1.07%) |
Nov 02, 2020 | 4.540 | 4.680 | 4.460 | 4.670 | 418,720 | +0.21(+4.71%) |
Oct 30, 2020 | 4.600 | 4.640 | 4.330 | 4.460 | 772,900 | -0.22(-4.70%) |
Oct 29, 2020 | 4.760 | 4.780 | 4.600 | 4.680 | 626,328 | -0.10(-2.09%) |
Oct 28, 2020 | 4.850 | 4.860 | 4.660 | 4.780 | 743,126 | -0.19(-3.82%) |
Oct 27, 2020 | 5.080 | 5.217 | 4.940 | 4.970 | 649,874 | -0.09(-1.78%) |
Oct 26, 2020 | 5.160 | 5.180 | 5.020 | 5.060 | 437,891 | -0.11(-2.13%) |
Oct 23, 2020 | 5.330 | 5.334 | 5.120 | 5.170 | 451,700 | -0.15(-2.82%) |
Oct 22, 2020 | 5.540 | 5.730 | 5.280 | 5.320 | 1,272,792 | -0.16(-2.92%) |
Oct 21, 2020 | 5.450 | 5.625 | 5.340 | 5.480 | 513,767 | +0.07(+1.29%) |
Oct 20, 2020 | 5.360 | 5.510 | 5.300 | 5.410 | 443,821 | +0.08(+1.50%) |
Oct 19, 2020 | 5.470 | 5.550 | 5.327 | 5.330 | 408,021 | -0.05(-0.93%) |
Oct 16, 2020 | 5.610 | 5.650 | 5.380 | 5.380 | 339,900 | -0.14(-2.54%) |
Oct 15, 2020 | 5.350 | 5.560 | 5.260 | 5.520 | 395,198 | +0.07(+1.28%) |
Oct 14, 2020 | 5.590 | 5.670 | 5.380 | 5.450 | 496,407 | -0.08(-1.45%) |
Oct 13, 2020 | 5.700 | 5.790 | 5.410 | 5.530 | 747,906 | -0.20(-3.49%) |
Oct 12, 2020 | 5.700 | 6.280 | 5.654 | 5.730 | 1,425,988 | -0.01(-0.17%) |
Oct 09, 2020 | 5.730 | 5.794 | 5.580 | 5.740 | 438,100 | +0.05(+0.88%) |
Oct 08, 2020 | 5.570 | 5.760 | 5.500 | 5.690 | 483,638 | +0.21(+3.83%) |
Oct 07, 2020 | 5.500 | 5.590 | 5.370 | 5.480 | 486,263 | +0.04(+0.74%) |
Oct 06, 2020 | 5.490 | 5.820 | 5.410 | 5.440 | 994,815 | +0.00(+0.00%) |
Oct 05, 2020 | 5.240 | 5.490 | 5.205 | 5.440 | 570,096 | +0.27(+5.22%) |
Oct 02, 2020 | 5.070 | 5.340 | 5.020 | 5.170 | 415,900 | -0.12(-2.27%) |