Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.626 | 5.626 | 5.626 | 699,071 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.654 | 5.672 | 5.626 | 5.635 | 699,071 | +0.00(+0.00%) |
Dec 29, 2020 | 5.599 | 5.672 | 5.599 | 5.635 | 1,841,919 | +0.04(+0.65%) |
Dec 28, 2020 | 5.562 | 5.617 | 5.553 | 5.599 | 1,429,121 | +0.11(+1.99%) |
Dec 24, 2020 | 5.499 | 5.535 | 5.480 | 5.489 | 431,864 | +0.02(+0.33%) |
Dec 23, 2020 | 5.453 | 5.480 | 5.435 | 5.471 | 1,384,872 | +0.04(+0.67%) |
Dec 22, 2020 | 5.526 | 5.526 | 5.426 | 5.435 | 2,038,494 | -0.09(-1.65%) |
Dec 21, 2020 | 5.480 | 5.535 | 5.453 | 5.526 | 2,801,283 | +0.03(+0.50%) |
Dec 18, 2020 | 5.517 | 5.544 | 5.480 | 5.499 | 1,509,770 | -0.01(-0.17%) |
Dec 17, 2020 | 5.462 | 5.508 | 5.459 | 5.508 | 1,617,411 | +0.05(+0.83%) |
Dec 16, 2020 | 5.471 | 5.480 | 5.444 | 5.462 | 1,156,799 | -0.02(-0.33%) |
Dec 15, 2020 | 5.462 | 5.480 | 5.416 | 5.480 | 1,461,002 | +0.03(+0.50%) |
Dec 14, 2020 | 5.517 | 5.526 | 5.435 | 5.453 | 1,705,076 | +0.05(+1.01%) |
Dec 11, 2020 | 5.380 | 5.398 | 5.334 | 5.398 | 1,798,301 | +0.05(+1.02%) |
Dec 10, 2020 | 5.325 | 5.343 | 5.289 | 5.343 | 1,630,669 | +0.00(+0.00%) |
Dec 09, 2020 | 5.380 | 5.380 | 5.325 | 5.343 | 1,580,538 | -0.02(-0.34%) |
Dec 08, 2020 | 5.353 | 5.371 | 5.334 | 5.362 | 1,278,389 | +0.02(+0.34%) |
Dec 07, 2020 | 5.371 | 5.394 | 5.334 | 5.343 | 1,074,154 | -0.10(-1.84%) |
Dec 04, 2020 | 5.407 | 5.453 | 5.407 | 5.444 | 907,265 | +0.04(+0.67%) |
Dec 03, 2020 | 5.426 | 5.444 | 5.389 | 5.407 | 1,387,660 | -0.05(-0.84%) |
Dec 02, 2020 | 5.426 | 5.480 | 5.426 | 5.453 | 1,040,512 | +0.12(+2.22%) |
Dec 01, 2020 | 5.334 | 5.378 | 5.325 | 5.334 | 1,433,833 | +0.07(+1.39%) |
Nov 30, 2020 | 5.380 | 5.380 | 5.252 | 5.261 | 2,173,035 | -0.24(-4.31%) |
Nov 27, 2020 | 5.535 | 5.553 | 5.489 | 5.499 | 543,065 | -0.06(-1.15%) |
Nov 25, 2020 | 5.599 | 5.608 | 5.558 | 5.562 | 1,960,168 | -0.12(-2.09%) |
Nov 24, 2020 | 5.663 | 5.708 | 5.654 | 5.681 | 2,427,774 | +0.06(+1.14%) |
Nov 23, 2020 | 5.654 | 5.654 | 5.599 | 5.617 | 1,471,595 | +0.02(+0.33%) |
Nov 20, 2020 | 5.571 | 5.599 | 5.553 | 5.599 | 713,595 | +0.00(+0.00%) |
Nov 19, 2020 | 5.544 | 5.599 | 5.530 | 5.599 | 919,047 | +0.04(+0.66%) |
Nov 18, 2020 | 5.581 | 5.617 | 5.553 | 5.562 | 1,729,950 | -0.10(-1.77%) |
Nov 17, 2020 | 5.635 | 5.699 | 5.626 | 5.663 | 1,489,091 | +0.06(+1.14%) |
Nov 16, 2020 | 5.581 | 5.626 | 5.562 | 5.599 | 1,392,417 | +0.16(+3.02%) |
Nov 13, 2020 | 5.353 | 5.453 | 5.353 | 5.435 | 739,257 | +0.03(+0.51%) |
Nov 12, 2020 | 5.426 | 5.430 | 5.380 | 5.407 | 959,587 | -0.09(-1.66%) |
Nov 11, 2020 | 5.517 | 5.535 | 5.480 | 5.499 | 1,405,834 | +0.05(+1.00%) |
Nov 10, 2020 | 5.435 | 5.499 | 5.426 | 5.444 | 2,185,045 | -0.05(-0.99%) |
Nov 09, 2020 | 5.362 | 5.517 | 5.334 | 5.499 | 2,456,707 | +0.27(+5.24%) |
Nov 06, 2020 | 5.225 | 5.243 | 5.198 | 5.225 | 813,940 | +0.05(+0.88%) |
Nov 05, 2020 | 5.161 | 5.204 | 5.161 | 5.179 | 1,323,146 | +0.02(+0.35%) |
Nov 04, 2020 | 5.198 | 5.216 | 5.125 | 5.161 | 1,394,882 | -0.16(-3.08%) |
Nov 03, 2020 | 5.252 | 5.334 | 5.252 | 5.325 | 1,194,526 | +0.16(+3.00%) |
Nov 02, 2020 | 5.152 | 5.188 | 5.116 | 5.170 | 1,092,894 | +0.12(+2.35%) |
Oct 30, 2020 | 5.033 | 5.065 | 5.006 | 5.052 | 1,616,146 | +0.03(+0.54%) |
Oct 29, 2020 | 4.997 | 5.061 | 4.988 | 5.024 | 1,846,279 | +0.10(+2.04%) |
Oct 28, 2020 | 5.020 | 5.020 | 4.924 | 4.924 | 1,736,713 | -0.16(-3.23%) |
Oct 27, 2020 | 5.143 | 5.143 | 5.079 | 5.088 | 2,224,043 | -0.07(-1.41%) |
Oct 26, 2020 | 5.170 | 5.188 | 5.106 | 5.161 | 1,241,838 | -0.07(-1.39%) |
Oct 23, 2020 | 5.225 | 5.261 | 5.214 | 5.234 | 1,217,071 | +0.04(+0.70%) |
Oct 22, 2020 | 5.179 | 5.207 | 5.170 | 5.198 | 1,295,577 | +0.00(+0.00%) |
Oct 21, 2020 | 5.143 | 5.198 | 5.143 | 5.198 | 1,765,446 | +0.09(+1.79%) |
Oct 20, 2020 | 5.106 | 5.143 | 5.079 | 5.106 | 1,864,596 | -0.02(-0.36%) |
Oct 19, 2020 | 5.152 | 5.161 | 5.097 | 5.125 | 1,354,903 | -0.02(-0.35%) |
Oct 16, 2020 | 5.116 | 5.170 | 5.106 | 5.143 | 2,042,198 | +0.02(+0.36%) |
Oct 15, 2020 | 5.079 | 5.125 | 5.061 | 5.125 | 1,090,618 | +0.00(+0.00%) |
Oct 14, 2020 | 5.143 | 5.143 | 5.106 | 5.125 | 1,359,271 | -0.05(-0.88%) |
Oct 13, 2020 | 5.216 | 5.216 | 5.157 | 5.170 | 1,336,257 | -0.05(-0.87%) |
Oct 12, 2020 | 5.188 | 5.234 | 5.179 | 5.216 | 930,793 | +0.06(+1.24%) |
Oct 09, 2020 | 5.179 | 5.198 | 5.152 | 5.152 | 1,507,028 | -0.05(-0.88%) |
Oct 08, 2020 | 5.225 | 5.231 | 5.198 | 5.198 | 1,547,376 | -0.03(-0.52%) |
Oct 07, 2020 | 5.234 | 5.252 | 5.207 | 5.225 | 1,307,618 | +0.04(+0.70%) |
Oct 06, 2020 | 5.243 | 5.252 | 5.179 | 5.188 | 1,738,894 | -0.05(-0.87%) |
Oct 05, 2020 | 5.188 | 5.234 | 5.179 | 5.234 | 1,368,144 | +0.07(+1.41%) |
Oct 02, 2020 | 5.116 | 5.188 | 5.088 | 5.161 | 1,394,730 | +0.00(+0.00%) |