Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.320 | 5.320 | 5.320 | 1,092,847 | -0.16(-2.92%) | |
Dec 30, 2020 | 5.440 | 5.600 | 5.360 | 5.480 | 1,092,847 | +0.04(+0.74%) |
Dec 29, 2020 | 5.600 | 5.680 | 5.320 | 5.440 | 1,457,114 | -0.16(-2.86%) |
Dec 28, 2020 | 5.680 | 5.880 | 5.560 | 5.600 | 1,037,121 | -0.08(-1.41%) |
Dec 24, 2020 | 5.880 | 5.960 | 5.560 | 5.680 | 1,101,975 | -0.16(-2.74%) |
Dec 23, 2020 | 5.520 | 6.080 | 5.360 | 5.840 | 3,290,816 | +0.36(+6.57%) |
Dec 22, 2020 | 5.400 | 5.560 | 5.280 | 5.480 | 1,056,327 | +0.12(+2.24%) |
Dec 21, 2020 | 5.440 | 5.520 | 5.240 | 5.360 | 1,278,332 | -0.16(-2.90%) |
Dec 18, 2020 | 5.600 | 5.880 | 5.520 | 5.520 | 1,364,850 | -0.16(-2.82%) |
Dec 17, 2020 | 5.600 | 5.800 | 5.440 | 5.680 | 1,065,973 | -0.04(-0.70%) |
Dec 16, 2020 | 5.760 | 5.800 | 5.400 | 5.720 | 1,938,489 | +0.04(+0.70%) |
Dec 15, 2020 | 5.240 | 5.680 | 5.120 | 5.680 | 2,111,231 | +0.52(+10.08%) |
Dec 14, 2020 | 5.480 | 5.520 | 5.160 | 5.160 | 1,568,637 | -0.32(-5.84%) |
Dec 11, 2020 | 5.520 | 5.600 | 5.360 | 5.480 | 1,144,775 | -0.08(-1.44%) |
Dec 10, 2020 | 5.360 | 5.600 | 5.320 | 5.560 | 1,349,169 | +0.08(+1.46%) |
Dec 09, 2020 | 5.920 | 5.920 | 5.320 | 5.480 | 2,133,682 | -0.36(-6.16%) |
Dec 08, 2020 | 5.800 | 6.000 | 5.680 | 5.840 | 1,591,348 | +0.00(+0.00%) |
Dec 07, 2020 | 5.720 | 6.120 | 5.520 | 5.840 | 3,329,051 | +0.04(+0.69%) |
Dec 04, 2020 | 6.000 | 6.280 | 5.720 | 5.800 | 4,916,000 | -0.20(-3.33%) |
Dec 03, 2020 | 5.600 | 6.080 | 5.400 | 6.000 | 4,944,432 | +0.40(+7.14%) |
Dec 02, 2020 | 5.200 | 5.600 | 5.120 | 5.600 | 3,258,990 | +0.48(+9.37%) |
Dec 01, 2020 | 5.800 | 5.880 | 5.040 | 5.120 | 4,708,883 | -0.52(-9.22%) |
Nov 30, 2020 | 5.360 | 5.720 | 4.880 | 5.640 | 8,039,023 | +0.32(+6.02%) |
Nov 27, 2020 | 4.920 | 5.400 | 4.840 | 5.320 | 3,276,425 | +0.44(+9.02%) |
Nov 25, 2020 | 4.800 | 4.920 | 4.600 | 4.880 | 1,748,150 | +0.00(+0.00%) |
Nov 24, 2020 | 4.720 | 5.000 | 4.560 | 4.880 | 3,967,586 | +0.40(+8.93%) |
Nov 23, 2020 | 4.480 | 4.528 | 4.280 | 4.480 | 2,487,415 | +0.00(+0.00%) |
Nov 20, 2020 | 4.480 | 4.495 | 4.320 | 4.480 | 2,078,475 | +0.00(+0.00%) |
Nov 19, 2020 | 4.520 | 4.560 | 4.440 | 4.480 | 1,672,269 | -0.08(-1.75%) |
Nov 18, 2020 | 4.680 | 4.760 | 4.520 | 4.560 | 1,464,656 | -0.16(-3.39%) |
Nov 17, 2020 | 4.520 | 4.720 | 4.520 | 4.720 | 1,443,079 | +0.20(+4.42%) |
Nov 16, 2020 | 4.640 | 4.720 | 4.440 | 4.520 | 1,920,413 | +0.00(+0.00%) |
Nov 13, 2020 | 4.680 | 4.714 | 4.440 | 4.520 | 4,186,550 | -0.08(-1.74%) |
Nov 12, 2020 | 4.880 | 4.960 | 4.520 | 4.600 | 3,275,429 | -0.32(-6.50%) |
Nov 11, 2020 | 4.920 | 5.040 | 4.800 | 4.920 | 2,318,846 | +0.00(+0.00%) |
Nov 10, 2020 | 5.400 | 5.440 | 4.880 | 4.920 | 4,606,107 | -1.48(-23.13%) |
Nov 09, 2020 | 7.840 | 8.400 | 6.280 | 6.400 | 4,829,683 | -0.20(-3.03%) |
Nov 06, 2020 | 6.000 | 7.880 | 5.960 | 6.600 | 7,887,400 | +0.88(+15.38%) |
Nov 05, 2020 | 5.360 | 5.760 | 5.000 | 5.720 | 3,161,965 | +0.76(+15.32%) |
Nov 04, 2020 | 5.200 | 5.360 | 4.880 | 4.960 | 984,877 | -0.40(-7.46%) |
Nov 03, 2020 | 5.360 | 5.560 | 5.000 | 5.360 | 1,471,611 | +0.08(+1.52%) |
Nov 02, 2020 | 4.880 | 5.400 | 4.800 | 5.280 | 1,625,838 | +0.48(+10.00%) |
Oct 30, 2020 | 4.800 | 4.920 | 4.600 | 4.800 | 685,050 | -0.08(-1.64%) |
Oct 29, 2020 | 4.760 | 4.920 | 4.680 | 4.880 | 548,639 | +0.12(+2.52%) |
Oct 28, 2020 | 4.800 | 5.000 | 4.720 | 4.760 | 531,420 | -0.12(-2.46%) |
Oct 27, 2020 | 4.840 | 5.000 | 4.800 | 4.880 | 419,077 | +0.00(+0.00%) |
Oct 26, 2020 | 4.960 | 5.040 | 4.800 | 4.880 | 643,100 | -0.16(-3.17%) |
Oct 23, 2020 | 5.080 | 5.120 | 4.920 | 5.040 | 636,600 | +0.04(+0.80%) |
Oct 22, 2020 | 5.000 | 5.200 | 4.880 | 5.000 | 842,588 | +0.04(+0.81%) |
Oct 21, 2020 | 4.880 | 5.120 | 4.800 | 4.960 | 845,247 | +0.08(+1.64%) |
Oct 20, 2020 | 5.080 | 5.080 | 4.800 | 4.880 | 749,751 | -0.12(-2.40%) |
Oct 19, 2020 | 4.720 | 5.160 | 4.640 | 5.000 | 1,162,990 | +0.28(+5.93%) |
Oct 16, 2020 | 4.800 | 4.840 | 4.640 | 4.720 | 579,650 | -0.04(-0.84%) |
Oct 15, 2020 | 4.640 | 4.840 | 4.600 | 4.760 | 406,254 | -0.04(-0.83%) |
Oct 14, 2020 | 5.080 | 5.080 | 4.720 | 4.800 | 512,658 | -0.28(-5.51%) |
Oct 13, 2020 | 5.040 | 5.120 | 4.760 | 5.080 | 664,526 | +0.12(+2.42%) |
Oct 12, 2020 | 4.800 | 5.160 | 4.720 | 4.960 | 923,862 | +0.12(+2.48%) |
Oct 09, 2020 | 5.280 | 5.400 | 4.680 | 4.840 | 1,583,100 | -0.20(-3.97%) |
Oct 08, 2020 | 4.520 | 5.160 | 4.520 | 5.040 | 1,468,804 | +0.52(+11.50%) |
Oct 07, 2020 | 4.240 | 4.640 | 4.200 | 4.520 | 1,036,465 | +0.28(+6.60%) |
Oct 06, 2020 | 4.320 | 4.480 | 4.200 | 4.240 | 674,628 | -0.04(-0.93%) |
Oct 05, 2020 | 4.120 | 4.360 | 4.080 | 4.280 | 844,337 | +0.16(+3.88%) |
Oct 02, 2020 | 4.080 | 4.220 | 4.080 | 4.120 | 290,575 | -0.08(-1.90%) |