Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.984 | 5.984 | 5.984 | 671,871 | +0.08(+1.40%) | |
Dec 30, 2020 | 5.957 | 5.975 | 5.870 | 5.902 | 671,871 | +0.19(+3.38%) |
Dec 29, 2020 | 5.902 | 5.904 | 5.654 | 5.709 | 339,136 | -0.18(-3.12%) |
Dec 28, 2020 | 5.672 | 5.929 | 5.663 | 5.893 | 527,632 | +0.35(+6.29%) |
Dec 24, 2020 | 5.636 | 5.645 | 5.507 | 5.544 | 117,882 | -0.08(-1.47%) |
Dec 23, 2020 | 5.654 | 5.746 | 5.526 | 5.626 | 336,877 | +0.06(+1.16%) |
Dec 22, 2020 | 5.645 | 5.691 | 5.461 | 5.562 | 305,586 | -0.05(-0.82%) |
Dec 21, 2020 | 5.645 | 5.682 | 5.324 | 5.608 | 588,013 | -0.05(-0.81%) |
Dec 18, 2020 | 5.663 | 5.737 | 5.544 | 5.654 | 600,744 | +0.06(+0.98%) |
Dec 17, 2020 | 5.700 | 5.801 | 5.507 | 5.599 | 505,187 | -0.03(-0.49%) |
Dec 16, 2020 | 5.865 | 5.920 | 5.599 | 5.626 | 417,107 | -0.23(-3.92%) |
Dec 15, 2020 | 5.920 | 5.925 | 5.792 | 5.856 | 313,110 | -0.02(-0.31%) |
Dec 14, 2020 | 5.994 | 6.003 | 5.874 | 5.874 | 325,149 | +0.13(+2.24%) |
Dec 11, 2020 | 5.810 | 5.966 | 5.700 | 5.746 | 573,724 | -0.10(-1.73%) |
Dec 10, 2020 | 5.847 | 5.874 | 5.590 | 5.847 | 487,638 | -0.02(-0.31%) |
Dec 09, 2020 | 5.984 | 6.012 | 5.746 | 5.865 | 389,665 | -0.11(-1.84%) |
Dec 08, 2020 | 5.939 | 5.975 | 5.828 | 5.975 | 678,905 | +0.17(+2.84%) |
Dec 07, 2020 | 5.865 | 5.874 | 5.792 | 5.810 | 352,362 | +0.00(+0.00%) |
Dec 04, 2020 | 5.737 | 5.847 | 5.700 | 5.810 | 280,870 | +0.12(+2.10%) |
Dec 03, 2020 | 5.571 | 5.718 | 5.535 | 5.691 | 343,974 | +0.18(+3.33%) |
Dec 02, 2020 | 5.544 | 5.599 | 5.443 | 5.507 | 220,715 | -0.13(-2.28%) |
Dec 01, 2020 | 5.581 | 5.636 | 5.397 | 5.636 | 261,965 | +0.07(+1.32%) |
Nov 30, 2020 | 5.645 | 5.645 | 5.470 | 5.562 | 243,677 | -0.08(-1.46%) |
Nov 27, 2020 | 5.507 | 5.645 | 5.489 | 5.645 | 198,940 | +0.20(+3.71%) |
Nov 25, 2020 | 5.461 | 5.498 | 5.333 | 5.443 | 178,676 | +0.03(+0.51%) |
Nov 24, 2020 | 5.480 | 5.526 | 5.397 | 5.415 | 516,578 | +0.15(+2.79%) |
Nov 23, 2020 | 5.213 | 5.333 | 5.177 | 5.269 | 286,819 | +0.24(+4.74%) |
Nov 20, 2020 | 4.956 | 5.079 | 4.911 | 5.030 | 163,096 | +0.07(+1.48%) |
Nov 19, 2020 | 5.012 | 5.094 | 4.938 | 4.956 | 141,756 | -0.05(-0.92%) |
Nov 18, 2020 | 4.929 | 5.007 | 4.874 | 5.002 | 280,569 | +0.06(+1.30%) |
Nov 17, 2020 | 4.984 | 4.993 | 4.892 | 4.938 | 216,685 | -0.06(-1.10%) |
Nov 16, 2020 | 5.030 | 5.057 | 4.920 | 4.993 | 304,497 | +0.07(+1.49%) |
Nov 13, 2020 | 4.938 | 5.002 | 4.874 | 4.920 | 173,773 | +0.02(+0.37%) |
Nov 12, 2020 | 4.956 | 5.067 | 4.874 | 4.901 | 160,747 | -0.06(-1.11%) |
Nov 11, 2020 | 5.076 | 5.085 | 4.874 | 4.956 | 279,376 | -0.09(-1.82%) |
Nov 10, 2020 | 4.984 | 5.314 | 4.897 | 5.048 | 1,017,320 | -0.16(-3.00%) |
Nov 09, 2020 | 5.403 | 5.437 | 5.204 | 5.204 | 628,693 | -0.04(-0.82%) |
Nov 06, 2020 | 5.101 | 5.256 | 5.075 | 5.247 | 873,631 | +0.15(+2.88%) |
Nov 05, 2020 | 5.187 | 5.308 | 5.083 | 5.101 | 673,749 | -0.08(-1.50%) |
Nov 04, 2020 | 5.144 | 5.222 | 5.109 | 5.178 | 1,181,509 | +0.07(+1.35%) |
Nov 03, 2020 | 5.152 | 5.152 | 5.040 | 5.109 | 385,642 | -0.06(-1.17%) |
Nov 02, 2020 | 5.230 | 5.239 | 5.075 | 5.170 | 603,468 | +0.00(+0.00%) |
Oct 30, 2020 | 5.204 | 5.204 | 5.032 | 5.170 | 839,682 | +0.05(+1.01%) |
Oct 29, 2020 | 4.937 | 5.161 | 4.919 | 5.118 | 546,747 | +0.18(+3.67%) |
Oct 28, 2020 | 4.937 | 4.954 | 4.764 | 4.937 | 434,653 | +0.08(+1.60%) |
Oct 27, 2020 | 4.945 | 4.954 | 4.842 | 4.859 | 370,188 | -0.06(-1.23%) |
Oct 26, 2020 | 4.807 | 4.919 | 4.721 | 4.919 | 542,155 | +0.10(+2.15%) |
Oct 23, 2020 | 4.773 | 4.833 | 4.712 | 4.816 | 566,701 | +0.06(+1.27%) |
Oct 22, 2020 | 4.799 | 4.799 | 4.730 | 4.755 | 357,617 | +0.07(+1.47%) |
Oct 21, 2020 | 4.712 | 4.738 | 4.626 | 4.686 | 432,858 | +0.01(+0.18%) |
Oct 20, 2020 | 4.755 | 4.764 | 4.609 | 4.678 | 410,930 | -0.06(-1.27%) |
Oct 19, 2020 | 4.790 | 4.790 | 4.695 | 4.738 | 1,379,137 | +0.15(+3.20%) |
Oct 16, 2020 | 4.574 | 4.643 | 4.531 | 4.591 | 661,364 | +0.02(+0.38%) |
Oct 15, 2020 | 4.522 | 4.583 | 4.393 | 4.574 | 1,058,134 | +0.26(+6.00%) |
Oct 14, 2020 | 4.333 | 4.376 | 4.220 | 4.315 | 590,136 | +0.01(+0.20%) |
Oct 13, 2020 | 4.462 | 4.462 | 4.289 | 4.307 | 325,190 | -0.14(-3.11%) |
Oct 12, 2020 | 4.522 | 4.522 | 4.384 | 4.445 | 572,257 | -0.08(-1.72%) |
Oct 09, 2020 | 4.557 | 4.566 | 4.419 | 4.522 | 516,415 | -0.01(-0.19%) |
Oct 08, 2020 | 4.730 | 4.738 | 4.453 | 4.531 | 976,114 | -0.22(-4.55%) |
Oct 07, 2020 | 4.712 | 4.755 | 4.669 | 4.747 | 929,578 | +0.08(+1.66%) |
Oct 06, 2020 | 4.661 | 4.738 | 4.497 | 4.669 | 2,557,599 | +0.09(+1.88%) |
Oct 05, 2020 | 4.583 | 4.591 | 4.143 | 4.583 | 5,229,215 | +0.09(+1.92%) |
Oct 02, 2020 | 4.471 | 4.540 | 4.419 | 4.497 | 213,425 | -0.05(-1.14%) |