Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.114 | 5.114 | 5.114 | 352,017 | -0.26(-4.78%) | |
Dec 30, 2020 | 5.400 | 5.696 | 5.160 | 5.370 | 352,017 | +0.09(+1.70%) |
Dec 29, 2020 | 5.850 | 5.850 | 5.213 | 5.280 | 235,782 | -0.42(-7.37%) |
Dec 28, 2020 | 5.565 | 6.223 | 5.400 | 5.700 | 349,767 | +0.15(+2.67%) |
Dec 24, 2020 | 5.850 | 6.084 | 5.250 | 5.551 | 627,180 | +0.10(+1.93%) |
Dec 23, 2020 | 5.104 | 5.657 | 4.952 | 5.447 | 545,066 | +0.52(+10.60%) |
Dec 22, 2020 | 4.950 | 5.100 | 4.873 | 4.925 | 79,710 | -0.03(-0.52%) |
Dec 21, 2020 | 4.950 | 5.100 | 4.800 | 4.950 | 78,891 | +0.00(+0.00%) |
Dec 18, 2020 | 5.317 | 5.317 | 4.877 | 4.950 | 53,920 | +0.15(+3.13%) |
Dec 17, 2020 | 4.950 | 5.250 | 4.800 | 4.800 | 98,411 | -0.23(-4.48%) |
Dec 16, 2020 | 5.234 | 5.234 | 4.920 | 5.025 | 62,055 | -0.08(-1.50%) |
Dec 15, 2020 | 4.908 | 5.250 | 4.840 | 5.101 | 84,229 | +0.17(+3.53%) |
Dec 14, 2020 | 5.322 | 5.322 | 4.815 | 4.928 | 157,238 | -0.25(-4.92%) |
Dec 11, 2020 | 5.351 | 5.399 | 5.160 | 5.183 | 59,460 | -0.11(-2.15%) |
Dec 10, 2020 | 5.306 | 5.550 | 5.138 | 5.296 | 44,944 | +0.08(+1.47%) |
Dec 09, 2020 | 5.550 | 5.623 | 5.100 | 5.220 | 102,270 | -0.25(-4.66%) |
Dec 08, 2020 | 5.775 | 5.850 | 5.438 | 5.475 | 78,622 | -0.24(-4.20%) |
Dec 07, 2020 | 5.850 | 5.895 | 5.625 | 5.715 | 75,127 | -0.11(-1.96%) |
Dec 04, 2020 | 5.925 | 6.105 | 5.700 | 5.829 | 83,666 | +0.02(+0.36%) |
Dec 03, 2020 | 5.747 | 5.985 | 5.565 | 5.808 | 99,459 | +0.08(+1.47%) |
Dec 02, 2020 | 5.910 | 5.925 | 5.428 | 5.724 | 185,603 | -0.17(-2.90%) |
Dec 01, 2020 | 5.565 | 5.940 | 5.380 | 5.895 | 256,968 | +0.49(+9.14%) |
Nov 30, 2020 | 5.423 | 5.644 | 5.190 | 5.402 | 112,805 | +0.03(+0.64%) |
Nov 27, 2020 | 5.280 | 5.430 | 5.207 | 5.367 | 53,393 | +0.09(+1.62%) |
Nov 25, 2020 | 5.358 | 5.373 | 5.115 | 5.282 | 67,340 | +0.03(+0.60%) |
Nov 24, 2020 | 5.250 | 5.400 | 5.100 | 5.250 | 112,259 | -0.20(-3.58%) |
Nov 23, 2020 | 5.423 | 5.771 | 5.190 | 5.445 | 293,512 | +0.05(+1.00%) |
Nov 20, 2020 | 5.475 | 5.617 | 5.325 | 5.391 | 60,940 | +0.05(+1.01%) |
Nov 19, 2020 | 5.400 | 5.550 | 5.256 | 5.337 | 43,908 | -0.06(-1.19%) |
Nov 18, 2020 | 5.175 | 5.625 | 5.133 | 5.402 | 132,374 | +0.21(+4.11%) |
Nov 17, 2020 | 5.250 | 5.250 | 5.130 | 5.189 | 26,239 | -0.06(-1.17%) |
Nov 16, 2020 | 5.250 | 5.700 | 5.250 | 5.250 | 25,493 | -0.02(-0.31%) |
Nov 13, 2020 | 5.175 | 5.340 | 5.160 | 5.266 | 20,720 | +0.12(+2.30%) |
Nov 12, 2020 | 5.427 | 5.550 | 5.115 | 5.148 | 56,968 | -0.10(-1.94%) |
Nov 11, 2020 | 5.400 | 6.000 | 4.950 | 5.250 | 192,727 | -0.15(-2.78%) |
Nov 10, 2020 | 5.100 | 5.550 | 4.950 | 5.400 | 40,691 | +0.30(+5.88%) |
Nov 09, 2020 | 5.550 | 5.700 | 5.100 | 5.100 | 48,000 | -0.15(-2.86%) |
Nov 06, 2020 | 5.037 | 5.250 | 5.025 | 5.250 | 23,320 | +0.04(+0.72%) |
Nov 05, 2020 | 5.055 | 5.213 | 4.960 | 5.213 | 46,337 | +0.16(+3.12%) |
Nov 04, 2020 | 5.131 | 5.250 | 4.957 | 5.055 | 17,833 | -0.09(-1.84%) |
Nov 03, 2020 | 5.250 | 5.250 | 5.100 | 5.149 | 17,940 | -0.10(-1.91%) |
Nov 02, 2020 | 5.400 | 5.400 | 5.100 | 5.250 | 11,545 | -0.06(-1.21%) |
Oct 30, 2020 | 5.404 | 5.625 | 5.145 | 5.314 | 34,286 | -0.14(-2.56%) |
Oct 29, 2020 | 5.283 | 5.538 | 5.152 | 5.454 | 15,406 | +0.19(+3.56%) |
Oct 28, 2020 | 5.505 | 5.505 | 5.100 | 5.266 | 52,339 | -0.16(-2.98%) |
Oct 27, 2020 | 5.718 | 5.850 | 5.400 | 5.428 | 26,317 | -0.15(-2.72%) |
Oct 26, 2020 | 5.763 | 5.848 | 5.580 | 5.580 | 36,076 | -0.18(-3.15%) |
Oct 23, 2020 | 5.850 | 5.952 | 5.640 | 5.761 | 24,080 | +0.00(+0.05%) |
Oct 22, 2020 | 5.550 | 5.848 | 5.550 | 5.758 | 32,084 | +0.04(+0.76%) |
Oct 21, 2020 | 5.843 | 6.133 | 5.574 | 5.715 | 70,863 | -0.14(-2.36%) |
Oct 20, 2020 | 5.850 | 6.298 | 5.496 | 5.853 | 114,281 | -0.41(-6.61%) |
Oct 19, 2020 | 5.104 | 6.750 | 5.100 | 6.267 | 588,493 | +1.02(+19.37%) |
Oct 16, 2020 | 4.979 | 5.925 | 4.800 | 5.250 | 283,873 | +0.45(+9.34%) |
Oct 15, 2020 | 4.550 | 4.950 | 4.550 | 4.801 | 19,272 | -0.03(-0.65%) |
Oct 14, 2020 | 4.950 | 4.950 | 4.680 | 4.833 | 38,208 | +0.03(+0.72%) |
Oct 13, 2020 | 4.650 | 5.080 | 4.650 | 4.798 | 31,468 | -0.15(-3.00%) |
Oct 12, 2020 | 4.987 | 5.128 | 4.761 | 4.947 | 32,122 | +0.07(+1.45%) |
Oct 09, 2020 | 4.941 | 4.987 | 4.803 | 4.877 | 21,706 | +0.08(+1.59%) |
Oct 08, 2020 | 5.100 | 5.100 | 4.800 | 4.800 | 39,630 | -0.20(-3.96%) |
Oct 07, 2020 | 4.970 | 5.100 | 4.921 | 4.998 | 18,893 | -0.12(-2.37%) |
Oct 06, 2020 | 4.950 | 5.250 | 4.875 | 5.120 | 49,391 | +0.09(+1.88%) |
Oct 05, 2020 | 5.122 | 5.160 | 4.866 | 5.025 | 30,315 | +0.05(+0.93%) |
Oct 02, 2020 | 4.950 | 5.685 | 4.804 | 4.979 | 121,493 | +0.00(+0.03%) |