Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.600 | 5.600 | 5.600 | 344,673 | -0.07(-1.23%) | |
Dec 30, 2020 | 5.620 | 5.670 | 5.610 | 5.670 | 344,673 | +0.08(+1.43%) |
Dec 29, 2020 | 5.620 | 5.650 | 5.550 | 5.590 | 1,145,349 | +0.05(+0.90%) |
Dec 28, 2020 | 5.520 | 5.580 | 5.510 | 5.540 | 368,998 | +0.02(+0.45%) |
Dec 24, 2020 | 5.500 | 5.520 | 5.490 | 5.515 | 75,400 | +0.02(+0.36%) |
Dec 23, 2020 | 5.600 | 5.620 | 5.450 | 5.495 | 370,251 | +0.04(+0.64%) |
Dec 22, 2020 | 5.500 | 5.550 | 5.450 | 5.460 | 423,123 | +0.03(+0.55%) |
Dec 21, 2020 | 5.350 | 5.450 | 5.342 | 5.430 | 695,821 | -0.35(-6.06%) |
Dec 18, 2020 | 5.720 | 5.810 | 5.700 | 5.780 | 520,500 | -0.03(-0.52%) |
Dec 17, 2020 | 5.830 | 5.850 | 5.785 | 5.810 | 401,978 | +0.24(+4.31%) |
Dec 16, 2020 | 5.500 | 5.580 | 5.475 | 5.570 | 339,060 | +0.14(+2.58%) |
Dec 15, 2020 | 5.410 | 5.430 | 5.360 | 5.430 | 505,368 | +0.07(+1.31%) |
Dec 14, 2020 | 5.550 | 5.560 | 5.350 | 5.360 | 278,386 | -0.12(-2.19%) |
Dec 11, 2020 | 5.410 | 5.480 | 5.400 | 5.480 | 915,600 | +0.24(+4.48%) |
Dec 10, 2020 | 5.130 | 5.270 | 5.130 | 5.245 | 518,305 | +0.17(+3.25%) |
Dec 09, 2020 | 5.170 | 5.190 | 5.070 | 5.080 | 241,121 | -0.02(-0.39%) |
Dec 08, 2020 | 5.110 | 5.160 | 5.100 | 5.100 | 583,020 | -0.03(-0.59%) |
Dec 07, 2020 | 5.130 | 5.180 | 5.120 | 5.130 | 465,382 | +0.07(+1.39%) |
Dec 04, 2020 | 5.000 | 5.070 | 5.000 | 5.060 | 236,600 | +0.15(+3.05%) |
Dec 03, 2020 | 4.930 | 4.980 | 4.900 | 4.910 | 383,497 | -0.03(-0.61%) |
Dec 02, 2020 | 4.870 | 4.940 | 4.850 | 4.940 | 190,468 | +0.10(+2.07%) |
Dec 01, 2020 | 4.860 | 4.890 | 4.810 | 4.840 | 2,724,286 | +0.12(+2.54%) |
Nov 30, 2020 | 4.720 | 4.750 | 4.660 | 4.720 | 859,155 | -0.13(-2.68%) |
Nov 27, 2020 | 4.860 | 4.870 | 4.830 | 4.850 | 108,900 | -0.07(-1.42%) |
Nov 25, 2020 | 4.920 | 4.920 | 4.880 | 4.920 | 242,900 | +0.00(+0.00%) |
Nov 24, 2020 | 4.860 | 4.920 | 4.860 | 4.920 | 359,956 | +0.11(+2.29%) |
Nov 23, 2020 | 4.830 | 4.830 | 4.740 | 4.810 | 355,386 | +0.04(+0.84%) |
Nov 20, 2020 | 4.770 | 4.770 | 4.740 | 4.770 | 111,400 | -0.03(-0.52%) |
Nov 19, 2020 | 4.750 | 4.800 | 4.740 | 4.795 | 264,659 | +0.00(+0.10%) |
Nov 18, 2020 | 4.860 | 4.870 | 4.790 | 4.790 | 270,406 | +0.03(+0.63%) |
Nov 17, 2020 | 4.710 | 4.770 | 4.700 | 4.760 | 336,002 | -0.06(-1.24%) |
Nov 16, 2020 | 4.760 | 4.820 | 4.760 | 4.820 | 483,636 | +0.18(+3.88%) |
Nov 13, 2020 | 4.540 | 4.640 | 4.540 | 4.640 | 293,100 | +0.20(+4.50%) |
Nov 12, 2020 | 4.460 | 4.500 | 4.420 | 4.440 | 179,257 | +0.03(+0.68%) |
Nov 11, 2020 | 4.470 | 4.470 | 4.400 | 4.410 | 365,758 | -0.08(-1.74%) |
Nov 10, 2020 | 4.470 | 4.490 | 4.450 | 4.488 | 536,438 | +0.07(+1.54%) |
Nov 09, 2020 | 4.440 | 4.470 | 4.400 | 4.420 | 570,511 | +0.21(+4.99%) |
Nov 06, 2020 | 4.180 | 4.220 | 4.180 | 4.210 | 485,600 | -0.02(-0.47%) |
Nov 05, 2020 | 4.220 | 4.240 | 4.200 | 4.230 | 264,392 | +0.05(+1.20%) |
Nov 04, 2020 | 4.100 | 4.220 | 4.072 | 4.180 | 417,744 | +0.14(+3.47%) |
Nov 03, 2020 | 3.990 | 4.050 | 3.990 | 4.040 | 988,314 | +0.16(+4.12%) |
Nov 02, 2020 | 3.830 | 3.900 | 3.810 | 3.880 | 666,891 | +0.03(+0.78%) |
Oct 30, 2020 | 3.880 | 3.880 | 3.830 | 3.850 | 656,200 | -0.10(-2.53%) |
Oct 29, 2020 | 3.860 | 3.960 | 3.830 | 3.950 | 902,512 | +0.06(+1.54%) |
Oct 28, 2020 | 3.920 | 3.920 | 3.860 | 3.890 | 1,706,501 | -0.20(-4.89%) |
Oct 27, 2020 | 4.140 | 4.140 | 4.060 | 4.090 | 461,324 | -0.10(-2.31%) |
Oct 26, 2020 | 4.220 | 4.230 | 4.170 | 4.186 | 204,511 | -0.10(-2.30%) |
Oct 23, 2020 | 4.260 | 4.290 | 4.260 | 4.285 | 166,900 | +0.02(+0.35%) |
Oct 22, 2020 | 4.260 | 4.290 | 4.230 | 4.270 | 360,757 | +0.05(+1.18%) |
Oct 21, 2020 | 4.230 | 4.250 | 4.210 | 4.220 | 220,584 | -0.03(-0.71%) |
Oct 20, 2020 | 4.210 | 4.270 | 4.200 | 4.250 | 238,992 | +0.10(+2.41%) |
Oct 19, 2020 | 4.170 | 4.190 | 4.150 | 4.150 | 313,149 | -0.01(-0.24%) |
Oct 16, 2020 | 4.180 | 4.190 | 4.150 | 4.160 | 734,000 | -0.08(-1.89%) |
Oct 15, 2020 | 4.210 | 4.240 | 4.190 | 4.240 | 306,131 | -0.02(-0.59%) |
Oct 14, 2020 | 4.290 | 4.290 | 4.240 | 4.265 | 217,948 | -0.00(-0.12%) |
Oct 13, 2020 | 4.310 | 4.310 | 4.240 | 4.270 | 364,256 | -0.08(-1.84%) |
Oct 12, 2020 | 4.340 | 4.350 | 4.310 | 4.350 | 382,810 | +0.04(+1.05%) |
Oct 09, 2020 | 4.310 | 4.330 | 4.290 | 4.305 | 297,100 | +0.03(+0.70%) |
Oct 08, 2020 | 4.270 | 4.280 | 4.230 | 4.275 | 180,419 | +0.02(+0.35%) |
Oct 07, 2020 | 4.240 | 4.270 | 4.220 | 4.260 | 300,138 | -0.09(-2.07%) |
Oct 06, 2020 | 4.380 | 4.400 | 4.330 | 4.350 | 216,651 | +0.04(+0.93%) |
Oct 05, 2020 | 4.270 | 4.320 | 4.260 | 4.310 | 859,253 | +0.03(+0.70%) |
Oct 02, 2020 | 4.285 | 4.300 | 4.250 | 4.280 | 317,700 | -0.02(-0.47%) |