Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.813 | 4.813 | 4.813 | 177,761 | +0.05(+1.02%) | |
Dec 30, 2020 | 4.823 | 5.048 | 4.667 | 4.765 | 177,761 | +0.11(+2.31%) |
Dec 29, 2020 | 5.116 | 5.116 | 4.521 | 4.657 | 155,736 | -0.25(-5.17%) |
Dec 28, 2020 | 5.956 | 5.956 | 4.911 | 4.911 | 316,822 | -0.89(-15.32%) |
Dec 24, 2020 | 6.102 | 6.102 | 5.634 | 5.800 | 189,991 | +0.04(+0.68%) |
Dec 23, 2020 | 5.468 | 6.102 | 5.370 | 5.761 | 606,266 | +0.19(+3.33%) |
Dec 22, 2020 | 5.067 | 5.800 | 4.853 | 5.575 | 1,542,446 | +0.49(+9.60%) |
Dec 21, 2020 | 7.508 | 7.987 | 4.911 | 5.087 | 45,190,404 | +1.60(+45.94%) |
Dec 18, 2020 | 3.476 | 3.652 | 3.476 | 3.486 | 37,076 | +0.01(+0.28%) |
Dec 17, 2020 | 3.495 | 3.601 | 3.476 | 3.476 | 12,464 | -0.02(-0.56%) |
Dec 16, 2020 | 3.642 | 3.720 | 3.495 | 3.495 | 22,522 | -0.09(-2.45%) |
Dec 15, 2020 | 3.779 | 3.779 | 3.573 | 3.583 | 16,444 | -0.07(-1.87%) |
Dec 14, 2020 | 3.616 | 3.793 | 3.613 | 3.652 | 26,492 | +0.10(+2.75%) |
Dec 11, 2020 | 3.622 | 3.638 | 3.515 | 3.554 | 9,422 | -0.07(-1.89%) |
Dec 10, 2020 | 3.564 | 3.652 | 3.525 | 3.622 | 21,410 | +0.06(+1.64%) |
Dec 09, 2020 | 3.710 | 3.710 | 3.544 | 3.564 | 18,652 | -0.18(-4.70%) |
Dec 08, 2020 | 3.730 | 3.795 | 3.730 | 3.739 | 17,763 | -0.04(-1.03%) |
Dec 07, 2020 | 3.671 | 3.798 | 3.671 | 3.779 | 11,508 | +0.08(+2.11%) |
Dec 04, 2020 | 3.652 | 3.759 | 3.652 | 3.700 | 13,519 | +0.07(+1.93%) |
Dec 03, 2020 | 3.705 | 3.705 | 3.621 | 3.630 | 7,856 | -0.07(-1.89%) |
Dec 02, 2020 | 3.515 | 3.710 | 3.515 | 3.700 | 30,745 | +0.22(+6.31%) |
Dec 01, 2020 | 3.320 | 3.710 | 3.320 | 3.481 | 115,649 | +0.25(+7.70%) |
Nov 30, 2020 | 3.310 | 3.398 | 3.222 | 3.232 | 31,853 | -0.02(-0.75%) |
Nov 27, 2020 | 3.339 | 3.356 | 3.256 | 3.256 | 3,072 | -0.10(-3.06%) |
Nov 25, 2020 | 3.251 | 3.398 | 3.222 | 3.359 | 18,435 | +0.08(+2.38%) |
Nov 24, 2020 | 3.281 | 3.295 | 3.222 | 3.281 | 25,221 | +0.00(+0.01%) |
Nov 23, 2020 | 3.310 | 3.320 | 3.242 | 3.280 | 14,227 | +0.02(+0.59%) |
Nov 20, 2020 | 3.242 | 3.348 | 3.232 | 3.261 | 11,266 | -0.04(-1.18%) |
Nov 19, 2020 | 3.300 | 3.378 | 3.290 | 3.300 | 8,496 | +0.00(+0.00%) |
Nov 18, 2020 | 3.320 | 3.320 | 3.202 | 3.300 | 8,971 | -0.10(-2.87%) |
Nov 17, 2020 | 3.368 | 3.476 | 3.232 | 3.398 | 21,103 | +0.00(+0.00%) |
Nov 16, 2020 | 3.417 | 3.505 | 3.359 | 3.398 | 10,816 | +0.02(+0.58%) |
Nov 13, 2020 | 3.281 | 3.407 | 3.173 | 3.378 | 18,231 | +0.17(+5.17%) |
Nov 12, 2020 | 3.134 | 3.328 | 3.134 | 3.212 | 30,884 | +0.04(+1.23%) |
Nov 11, 2020 | 3.232 | 3.290 | 3.124 | 3.173 | 18,658 | +0.01(+0.31%) |
Nov 10, 2020 | 3.222 | 3.261 | 3.163 | 3.163 | 9,069 | -0.06(-1.82%) |
Nov 09, 2020 | 3.248 | 3.360 | 3.222 | 3.222 | 12,819 | +0.00(+0.00%) |
Nov 06, 2020 | 3.261 | 3.315 | 3.222 | 3.222 | 15,568 | -0.09(-2.65%) |
Nov 05, 2020 | 3.368 | 3.368 | 3.245 | 3.310 | 9,225 | -0.08(-2.22%) |
Nov 04, 2020 | 3.300 | 3.534 | 3.300 | 3.385 | 2,896 | +0.09(+2.88%) |
Nov 03, 2020 | 3.427 | 3.515 | 3.290 | 3.290 | 9,105 | -0.03(-0.88%) |
Nov 02, 2020 | 3.427 | 3.437 | 3.290 | 3.320 | 8,871 | -0.12(-3.41%) |
Oct 30, 2020 | 3.491 | 3.588 | 3.368 | 3.437 | 23,761 | -0.20(-5.38%) |
Oct 29, 2020 | 3.632 | 3.632 | 3.466 | 3.632 | 10,827 | +0.15(+4.20%) |
Oct 28, 2020 | 3.749 | 3.749 | 3.417 | 3.486 | 47,909 | -0.30(-7.99%) |
Oct 27, 2020 | 3.808 | 3.847 | 3.759 | 3.788 | 13,874 | -0.02(-0.51%) |
Oct 26, 2020 | 3.681 | 3.847 | 3.681 | 3.808 | 17,176 | +0.08(+2.09%) |
Oct 23, 2020 | 3.681 | 3.749 | 3.671 | 3.730 | 15,363 | +0.03(+0.79%) |
Oct 22, 2020 | 3.686 | 3.749 | 3.673 | 3.700 | 6,453 | -0.00(-0.13%) |
Oct 21, 2020 | 3.749 | 3.749 | 3.676 | 3.705 | 4,498 | -0.02(-0.65%) |
Oct 20, 2020 | 3.686 | 3.857 | 3.665 | 3.730 | 17,814 | +0.09(+2.41%) |
Oct 19, 2020 | 3.671 | 3.671 | 3.534 | 3.642 | 39,823 | -0.02(-0.53%) |
Oct 16, 2020 | 3.613 | 3.730 | 3.613 | 3.661 | 8,398 | +0.02(+0.54%) |
Oct 15, 2020 | 3.691 | 3.691 | 3.613 | 3.642 | 6,204 | -0.05(-1.32%) |
Oct 14, 2020 | 3.730 | 3.739 | 3.661 | 3.691 | 11,890 | -0.11(-2.83%) |
Oct 13, 2020 | 3.797 | 3.806 | 3.710 | 3.798 | 4,482 | +0.07(+1.83%) |
Oct 12, 2020 | 3.807 | 3.847 | 3.705 | 3.730 | 16,533 | -0.02(-0.52%) |
Oct 09, 2020 | 3.772 | 3.917 | 3.699 | 3.749 | 8,705 | -0.05(-1.29%) |
Oct 08, 2020 | 3.691 | 3.814 | 3.691 | 3.798 | 3,147 | +0.02(+0.52%) |
Oct 07, 2020 | 3.730 | 3.787 | 3.632 | 3.779 | 13,521 | -0.01(-0.26%) |
Oct 06, 2020 | 3.769 | 3.876 | 3.769 | 3.788 | 7,379 | +0.02(+0.52%) |
Oct 05, 2020 | 3.747 | 3.769 | 3.747 | 3.769 | 1,245 | +0.04(+1.05%) |
Oct 02, 2020 | 3.788 | 3.944 | 3.593 | 3.730 | 22,225 | -0.13(-3.29%) |