Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.329 | 5.329 | 5.329 | 5,234,657 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.441 | 5.527 | 5.104 | 5.337 | 5,234,657 | -0.21(-3.74%) |
Dec 29, 2020 | 4.766 | 5.683 | 4.593 | 5.545 | 24,556,148 | +0.87(+18.70%) |
Dec 28, 2020 | 4.853 | 4.887 | 4.654 | 4.671 | 1,587,796 | -0.11(-2.35%) |
Dec 24, 2020 | 4.896 | 4.896 | 4.714 | 4.784 | 801,140 | -0.06(-1.25%) |
Dec 23, 2020 | 4.723 | 4.853 | 4.714 | 4.844 | 1,538,653 | +0.13(+2.75%) |
Dec 22, 2020 | 4.645 | 4.732 | 4.567 | 4.714 | 1,493,682 | +0.09(+1.87%) |
Dec 21, 2020 | 4.498 | 4.706 | 4.481 | 4.628 | 1,936,468 | +0.03(+0.56%) |
Dec 18, 2020 | 4.801 | 4.870 | 4.585 | 4.602 | 3,947,551 | -0.17(-3.62%) |
Dec 17, 2020 | 4.879 | 4.896 | 4.775 | 4.775 | 1,924,857 | -0.09(-1.78%) |
Dec 16, 2020 | 5.000 | 5.017 | 4.853 | 4.861 | 1,468,060 | -0.13(-2.60%) |
Dec 15, 2020 | 4.784 | 5.021 | 4.749 | 4.991 | 1,939,821 | +0.28(+5.87%) |
Dec 14, 2020 | 5.043 | 5.060 | 4.706 | 4.714 | 2,531,414 | -0.29(-5.71%) |
Dec 11, 2020 | 4.965 | 5.039 | 4.844 | 5.000 | 2,051,635 | -0.01(-0.17%) |
Dec 10, 2020 | 4.887 | 5.052 | 4.887 | 5.008 | 2,114,663 | +0.10(+1.94%) |
Dec 09, 2020 | 5.164 | 5.259 | 4.896 | 4.913 | 2,874,164 | -0.20(-3.89%) |
Dec 08, 2020 | 5.078 | 5.207 | 5.078 | 5.112 | 1,520,709 | -0.03(-0.67%) |
Dec 07, 2020 | 5.233 | 5.277 | 5.060 | 5.147 | 1,466,025 | -0.09(-1.65%) |
Dec 04, 2020 | 4.957 | 5.303 | 4.957 | 5.233 | 3,656,805 | +0.32(+6.51%) |
Dec 03, 2020 | 5.000 | 5.047 | 4.913 | 4.913 | 2,077,400 | -0.03(-0.70%) |
Dec 02, 2020 | 4.844 | 5.013 | 4.784 | 4.948 | 2,268,536 | +0.10(+2.14%) |
Dec 01, 2020 | 5.008 | 5.069 | 4.818 | 4.844 | 2,575,081 | -0.09(-1.75%) |
Nov 30, 2020 | 5.112 | 5.216 | 4.913 | 4.931 | 3,104,977 | -0.26(-5.00%) |
Nov 27, 2020 | 5.155 | 5.304 | 5.143 | 5.190 | 960,558 | +0.00(+0.00%) |
Nov 25, 2020 | 5.199 | 5.346 | 5.086 | 5.190 | 1,833,258 | -0.01(-0.17%) |
Nov 24, 2020 | 5.017 | 5.320 | 4.965 | 5.199 | 3,580,343 | +0.32(+6.56%) |
Nov 23, 2020 | 5.008 | 5.069 | 4.874 | 4.879 | 2,633,471 | -0.06(-1.23%) |
Nov 20, 2020 | 5.008 | 5.052 | 4.818 | 4.939 | 3,378,660 | -0.11(-2.23%) |
Nov 19, 2020 | 5.060 | 5.095 | 5.008 | 5.052 | 1,376,812 | +0.00(+0.00%) |
Nov 18, 2020 | 5.199 | 5.216 | 5.052 | 5.052 | 1,563,090 | -0.11(-2.18%) |
Nov 17, 2020 | 5.190 | 5.242 | 5.030 | 5.164 | 2,396,420 | -0.07(-1.32%) |
Nov 16, 2020 | 5.181 | 5.294 | 5.095 | 5.233 | 2,282,685 | +0.21(+4.13%) |
Nov 13, 2020 | 4.983 | 5.112 | 4.983 | 5.026 | 1,681,831 | +0.07(+1.38%) |
Nov 12, 2020 | 5.060 | 5.120 | 4.914 | 4.957 | 1,748,523 | -0.19(-3.67%) |
Nov 11, 2020 | 5.360 | 5.403 | 5.051 | 5.146 | 1,763,376 | -0.17(-3.23%) |
Nov 10, 2020 | 5.214 | 5.446 | 5.094 | 5.317 | 2,371,198 | +0.20(+3.85%) |
Nov 09, 2020 | 5.077 | 5.377 | 4.974 | 5.120 | 2,956,488 | +0.26(+5.29%) |
Nov 06, 2020 | 5.000 | 5.112 | 4.648 | 4.863 | 2,799,787 | -0.14(-2.74%) |
Nov 05, 2020 | 4.657 | 5.086 | 4.657 | 5.000 | 3,931,074 | +0.42(+9.18%) |
Nov 04, 2020 | 4.580 | 4.726 | 4.451 | 4.580 | 2,641,517 | -0.14(-2.91%) |
Nov 03, 2020 | 4.477 | 4.837 | 4.383 | 4.717 | 3,363,136 | +0.31(+7.00%) |
Nov 02, 2020 | 4.631 | 4.880 | 4.374 | 4.408 | 4,922,724 | -0.15(-3.20%) |
Oct 30, 2020 | 6.372 | 6.604 | 4.434 | 4.554 | 13,243,138 | -1.82(-28.53%) |
Oct 29, 2020 | 6.252 | 6.475 | 6.098 | 6.372 | 3,193,386 | +0.06(+0.95%) |
Oct 28, 2020 | 6.261 | 6.492 | 6.124 | 6.312 | 3,907,276 | -0.21(-3.29%) |
Oct 27, 2020 | 6.501 | 6.578 | 6.338 | 6.527 | 2,528,754 | +0.06(+0.93%) |
Oct 26, 2020 | 6.364 | 6.492 | 6.261 | 6.467 | 3,345,120 | -0.06(-0.92%) |
Oct 23, 2020 | 6.407 | 6.574 | 6.278 | 6.527 | 3,125,333 | +0.15(+2.42%) |
Oct 22, 2020 | 6.398 | 6.415 | 6.166 | 6.372 | 3,087,340 | +0.07(+1.09%) |
Oct 21, 2020 | 6.218 | 6.312 | 6.063 | 6.304 | 4,805,224 | +0.02(+0.27%) |
Oct 20, 2020 | 5.575 | 6.321 | 5.540 | 6.286 | 10,282,800 | +0.72(+12.94%) |
Oct 19, 2020 | 5.412 | 5.746 | 5.309 | 5.566 | 3,260,794 | +0.33(+6.39%) |
Oct 16, 2020 | 5.352 | 5.446 | 5.232 | 5.232 | 1,458,543 | -0.14(-2.56%) |
Oct 15, 2020 | 5.094 | 5.395 | 5.026 | 5.369 | 1,582,384 | +0.18(+3.47%) |
Oct 14, 2020 | 5.180 | 5.395 | 5.146 | 5.189 | 1,413,433 | +0.03(+0.67%) |
Oct 13, 2020 | 5.197 | 5.227 | 5.051 | 5.154 | 1,149,140 | -0.09(-1.80%) |
Oct 12, 2020 | 5.206 | 5.266 | 5.086 | 5.249 | 1,372,205 | +0.05(+0.99%) |
Oct 09, 2020 | 5.300 | 5.395 | 5.154 | 5.197 | 1,525,004 | -0.06(-1.14%) |
Oct 08, 2020 | 5.343 | 5.412 | 5.159 | 5.257 | 1,704,969 | +0.00(+0.00%) |
Oct 07, 2020 | 4.974 | 5.309 | 4.974 | 5.257 | 3,087,641 | +0.37(+7.54%) |
Oct 06, 2020 | 4.949 | 5.257 | 4.880 | 4.889 | 2,986,580 | +0.05(+1.06%) |
Oct 05, 2020 | 4.786 | 4.867 | 4.614 | 4.837 | 1,579,930 | +0.13(+2.73%) |
Oct 02, 2020 | 4.503 | 4.760 | 4.485 | 4.708 | 1,252,162 | +0.10(+2.23%) |