Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 6,984,762 | -0.12(-2.44%) | |
Dec 30, 2020 | 4.510 | 4.930 | 4.480 | 4.920 | 6,984,762 | +0.47(+10.56%) |
Dec 29, 2020 | 4.700 | 4.740 | 4.410 | 4.450 | 6,602,875 | -0.19(-4.09%) |
Dec 28, 2020 | 4.930 | 4.960 | 4.570 | 4.640 | 5,897,390 | -0.24(-4.92%) |
Dec 24, 2020 | 4.980 | 4.980 | 4.810 | 4.880 | 2,429,100 | -0.06(-1.21%) |
Dec 23, 2020 | 5.010 | 5.050 | 4.850 | 4.940 | 4,146,375 | -0.08(-1.59%) |
Dec 22, 2020 | 5.240 | 5.370 | 5.000 | 5.020 | 5,096,828 | -0.22(-4.20%) |
Dec 21, 2020 | 5.690 | 5.700 | 5.110 | 5.240 | 16,553,462 | +0.34(+6.94%) |
Dec 18, 2020 | 5.180 | 5.210 | 4.870 | 4.900 | 10,498,300 | -0.25(-4.85%) |
Dec 17, 2020 | 5.060 | 5.150 | 4.860 | 5.150 | 3,211,700 | +0.10(+1.98%) |
Dec 16, 2020 | 5.130 | 5.160 | 4.980 | 5.050 | 2,035,333 | -0.06(-1.17%) |
Dec 15, 2020 | 5.320 | 5.370 | 5.040 | 5.110 | 3,986,113 | -0.22(-4.13%) |
Dec 14, 2020 | 4.900 | 5.430 | 4.890 | 5.330 | 6,069,207 | +0.48(+9.90%) |
Dec 11, 2020 | 4.840 | 5.160 | 4.800 | 4.850 | 3,923,700 | +0.05(+1.04%) |
Dec 10, 2020 | 4.910 | 4.930 | 4.760 | 4.800 | 3,436,068 | -0.09(-1.84%) |
Dec 09, 2020 | 5.160 | 5.190 | 4.760 | 4.890 | 4,402,941 | -0.22(-4.31%) |
Dec 08, 2020 | 5.090 | 5.170 | 4.920 | 5.110 | 4,000,031 | -0.01(-0.20%) |
Dec 07, 2020 | 5.290 | 5.290 | 5.050 | 5.120 | 3,401,979 | -0.18(-3.40%) |
Dec 04, 2020 | 5.270 | 5.570 | 5.250 | 5.300 | 4,761,100 | -0.11(-2.03%) |
Dec 03, 2020 | 4.890 | 5.580 | 4.780 | 5.410 | 11,523,801 | +0.54(+11.09%) |
Dec 02, 2020 | 4.810 | 4.900 | 4.640 | 4.870 | 3,223,258 | +0.00(+0.00%) |
Dec 01, 2020 | 4.900 | 5.060 | 4.810 | 4.870 | 3,360,596 | -0.05(-1.02%) |
Nov 30, 2020 | 4.760 | 4.960 | 4.670 | 4.920 | 3,967,089 | +0.16(+3.36%) |
Nov 27, 2020 | 4.550 | 4.820 | 4.523 | 4.760 | 4,494,200 | +0.32(+7.21%) |
Nov 25, 2020 | 4.410 | 4.570 | 4.350 | 4.440 | 4,679,800 | -0.06(-1.33%) |
Nov 24, 2020 | 4.230 | 4.500 | 4.130 | 4.500 | 6,239,857 | +0.32(+7.66%) |
Nov 23, 2020 | 4.220 | 4.270 | 4.150 | 4.180 | 4,127,564 | -0.05(-1.18%) |
Nov 20, 2020 | 4.300 | 4.340 | 4.165 | 4.230 | 3,674,900 | -0.06(-1.40%) |
Nov 19, 2020 | 4.200 | 4.290 | 4.130 | 4.290 | 3,530,124 | +0.09(+2.14%) |
Nov 18, 2020 | 4.350 | 4.510 | 4.180 | 4.200 | 4,317,737 | -0.19(-4.33%) |
Nov 17, 2020 | 4.350 | 4.490 | 4.310 | 4.390 | 2,802,842 | -0.03(-0.68%) |
Nov 16, 2020 | 4.260 | 4.440 | 4.240 | 4.420 | 3,989,822 | +0.16(+3.76%) |
Nov 13, 2020 | 4.210 | 4.280 | 4.100 | 4.260 | 3,579,300 | +0.13(+3.15%) |
Nov 12, 2020 | 4.310 | 4.330 | 4.120 | 4.130 | 3,875,734 | -0.19(-4.40%) |
Nov 11, 2020 | 4.200 | 4.400 | 4.160 | 4.320 | 4,770,639 | +0.19(+4.60%) |
Nov 10, 2020 | 4.200 | 4.210 | 4.080 | 4.130 | 4,787,293 | -0.05(-1.20%) |
Nov 09, 2020 | 4.400 | 4.440 | 4.080 | 4.180 | 5,664,780 | -0.08(-1.88%) |
Nov 06, 2020 | 4.500 | 4.510 | 4.210 | 4.260 | 7,547,900 | -0.21(-4.70%) |
Nov 05, 2020 | 4.700 | 4.790 | 4.450 | 4.470 | 16,420,997 | -1.20(-21.16%) |
Nov 04, 2020 | 5.190 | 5.690 | 5.140 | 5.670 | 5,406,293 | +0.53(+10.31%) |
Nov 03, 2020 | 4.950 | 5.200 | 4.870 | 5.140 | 3,035,344 | +0.26(+5.44%) |
Nov 02, 2020 | 4.980 | 5.000 | 4.730 | 4.875 | 2,897,149 | -0.05(-1.12%) |
Oct 30, 2020 | 5.170 | 5.170 | 4.850 | 4.930 | 4,489,500 | -0.22(-4.27%) |
Oct 29, 2020 | 5.200 | 5.250 | 5.030 | 5.150 | 2,854,828 | -0.05(-0.96%) |
Oct 28, 2020 | 5.150 | 5.310 | 5.020 | 5.200 | 2,080,364 | -0.08(-1.52%) |
Oct 27, 2020 | 5.240 | 5.310 | 5.100 | 5.280 | 2,039,559 | +0.04(+0.76%) |
Oct 26, 2020 | 5.490 | 5.510 | 5.200 | 5.240 | 3,302,997 | -0.34(-6.09%) |
Oct 23, 2020 | 5.670 | 5.720 | 5.360 | 5.580 | 4,090,100 | -0.05(-0.89%) |
Oct 22, 2020 | 5.500 | 5.740 | 5.460 | 5.630 | 2,687,544 | +0.14(+2.55%) |
Oct 21, 2020 | 5.710 | 5.720 | 5.490 | 5.490 | 2,346,755 | -0.23(-4.02%) |
Oct 20, 2020 | 5.710 | 5.880 | 5.500 | 5.720 | 3,447,102 | +0.00(+0.00%) |
Oct 19, 2020 | 6.000 | 6.060 | 5.680 | 5.720 | 3,948,908 | -0.28(-4.59%) |
Oct 16, 2020 | 6.020 | 6.425 | 5.960 | 5.995 | 5,365,300 | -0.04(-0.75%) |
Oct 15, 2020 | 5.950 | 6.140 | 5.820 | 6.040 | 2,976,271 | +0.03(+0.50%) |
Oct 14, 2020 | 6.290 | 6.400 | 5.900 | 6.010 | 5,655,300 | -0.30(-4.75%) |
Oct 13, 2020 | 5.520 | 6.530 | 5.520 | 6.310 | 11,749,746 | +0.77(+13.90%) |
Oct 12, 2020 | 5.690 | 5.750 | 5.520 | 5.540 | 2,472,892 | -0.14(-2.46%) |
Oct 09, 2020 | 5.800 | 5.850 | 5.630 | 5.680 | 2,374,400 | -0.16(-2.74%) |
Oct 08, 2020 | 5.860 | 5.960 | 5.760 | 5.840 | 1,961,773 | -0.01(-0.17%) |
Oct 07, 2020 | 5.640 | 5.870 | 5.580 | 5.850 | 3,232,268 | +0.24(+4.28%) |
Oct 06, 2020 | 5.810 | 5.900 | 5.570 | 5.610 | 3,646,362 | -0.14(-2.43%) |
Oct 05, 2020 | 5.840 | 5.970 | 5.730 | 5.750 | 2,650,987 | +0.00(+0.00%) |
Oct 02, 2020 | 5.730 | 5.930 | 5.630 | 5.750 | 2,592,000 | -0.17(-2.87%) |