Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.844 | 5.844 | 5.844 | 22,881 | -0.03(-0.44%) | |
Dec 30, 2020 | 5.827 | 5.922 | 5.827 | 5.870 | 22,881 | -0.04(-0.73%) |
Dec 29, 2020 | 5.836 | 5.913 | 5.801 | 5.913 | 105,509 | +0.05(+0.88%) |
Dec 28, 2020 | 5.836 | 5.879 | 5.823 | 5.862 | 48,225 | -0.01(-0.15%) |
Dec 24, 2020 | 5.827 | 5.879 | 5.827 | 5.870 | 14,798 | +0.02(+0.29%) |
Dec 23, 2020 | 5.801 | 6.007 | 5.801 | 5.853 | 60,333 | +0.05(+0.89%) |
Dec 22, 2020 | 5.853 | 5.879 | 5.793 | 5.801 | 88,161 | -0.10(-1.74%) |
Dec 21, 2020 | 5.810 | 5.922 | 5.535 | 5.904 | 77,004 | +0.38(+6.83%) |
Dec 18, 2020 | 5.432 | 5.527 | 5.415 | 5.527 | 21,556 | +0.11(+2.06%) |
Dec 17, 2020 | 5.407 | 5.415 | 5.407 | 5.415 | 1,365 | -0.01(-0.16%) |
Dec 16, 2020 | 5.424 | 5.450 | 5.407 | 5.424 | 8,542 | -0.03(-0.47%) |
Dec 15, 2020 | 5.424 | 5.450 | 5.287 | 5.450 | 7,336 | +0.03(+0.47%) |
Dec 14, 2020 | 5.321 | 5.424 | 5.287 | 5.424 | 18,321 | -0.07(-1.25%) |
Dec 11, 2020 | 5.424 | 5.493 | 5.424 | 5.493 | 7,690 | +0.06(+1.11%) |
Dec 10, 2020 | 5.450 | 5.450 | 5.398 | 5.432 | 5,756 | -0.02(-0.32%) |
Dec 09, 2020 | 5.518 | 5.527 | 5.385 | 5.450 | 22,383 | -0.08(-1.40%) |
Dec 08, 2020 | 5.372 | 5.535 | 5.364 | 5.527 | 17,409 | +0.13(+2.38%) |
Dec 07, 2020 | 5.244 | 5.398 | 5.244 | 5.398 | 9,723 | +0.04(+0.80%) |
Dec 04, 2020 | 5.398 | 5.398 | 5.252 | 5.355 | 6,292 | +0.07(+1.30%) |
Dec 03, 2020 | 5.295 | 5.407 | 5.287 | 5.287 | 2,234 | -0.02(-0.32%) |
Dec 02, 2020 | 5.192 | 5.304 | 5.192 | 5.304 | 48,394 | +0.10(+1.98%) |
Dec 01, 2020 | 5.158 | 5.235 | 5.158 | 5.201 | 354,706 | -0.02(-0.33%) |
Nov 30, 2020 | 5.192 | 5.218 | 5.159 | 5.218 | 12,715 | +0.00(+0.00%) |
Nov 27, 2020 | 5.145 | 5.218 | 5.145 | 5.218 | 231,178 | +0.07(+1.33%) |
Nov 25, 2020 | 5.166 | 5.166 | 5.149 | 5.149 | 144,719 | -0.02(-0.33%) |
Nov 24, 2020 | 5.149 | 5.192 | 5.132 | 5.166 | 170,701 | +0.03(+0.50%) |
Nov 23, 2020 | 5.124 | 5.209 | 5.124 | 5.141 | 94,127 | +0.03(+0.67%) |
Nov 20, 2020 | 5.098 | 5.106 | 5.096 | 5.106 | 33,208 | +0.01(+0.17%) |
Nov 19, 2020 | 5.089 | 5.158 | 5.029 | 5.098 | 53,543 | +0.07(+1.37%) |
Nov 18, 2020 | 5.149 | 5.154 | 5.029 | 5.029 | 50,950 | -0.10(-1.97%) |
Nov 17, 2020 | 5.149 | 5.149 | 5.124 | 5.130 | 17,570 | +0.00(+0.07%) |
Nov 16, 2020 | 5.184 | 5.184 | 5.127 | 5.127 | 36,043 | -0.01(-0.27%) |
Nov 13, 2020 | 5.158 | 5.158 | 5.106 | 5.141 | 6,991 | +0.03(+0.50%) |
Nov 12, 2020 | 5.115 | 5.115 | 5.115 | 5.115 | 2,114 | -0.03(-0.66%) |
Nov 11, 2020 | 5.132 | 5.149 | 5.132 | 5.149 | 693 | +0.03(+0.50%) |
Nov 10, 2020 | 5.115 | 5.149 | 5.063 | 5.124 | 11,180 | -0.01(-0.17%) |
Nov 09, 2020 | 5.200 | 5.200 | 5.131 | 5.132 | 13,626 | -0.05(-0.91%) |
Nov 06, 2020 | 4.995 | 5.209 | 4.995 | 5.179 | 12,234 | +0.18(+3.69%) |
Nov 05, 2020 | 5.063 | 5.074 | 4.978 | 4.995 | 474,440 | +0.00(+0.07%) |
Nov 04, 2020 | 5.055 | 5.055 | 4.991 | 4.991 | 3,954 | -0.04(-0.84%) |
Nov 03, 2020 | 5.052 | 5.115 | 4.935 | 5.033 | 19,690 | -0.00(-0.09%) |
Nov 02, 2020 | 5.055 | 5.055 | 4.943 | 5.038 | 11,431 | +0.05(+1.01%) |
Oct 30, 2020 | 5.012 | 5.071 | 4.987 | 4.987 | 10,208 | -0.01(-0.17%) |
Oct 29, 2020 | 4.987 | 5.004 | 4.987 | 4.996 | 22,582 | +0.03(+0.57%) |
Oct 28, 2020 | 4.962 | 4.987 | 4.962 | 4.967 | 8,627 | +0.00(+0.10%) |
Oct 27, 2020 | 4.981 | 4.981 | 4.962 | 4.962 | 1,701 | +0.02(+0.51%) |
Oct 26, 2020 | 4.996 | 4.996 | 4.937 | 4.937 | 3,250 | -0.04(-0.75%) |
Oct 23, 2020 | 4.996 | 4.996 | 4.971 | 4.975 | 8,767 | -0.02(-0.41%) |
Oct 22, 2020 | 5.037 | 5.037 | 4.991 | 4.996 | 2,047 | +0.08(+1.69%) |
Oct 21, 2020 | 5.021 | 5.021 | 4.892 | 4.912 | 7,044 | +0.00(+0.00%) |
Oct 20, 2020 | 4.921 | 4.921 | 4.879 | 4.912 | 7,070 | -0.02(-0.34%) |
Oct 19, 2020 | 4.946 | 4.946 | 4.912 | 4.929 | 22,211 | -0.01(-0.17%) |
Oct 16, 2020 | 4.937 | 4.937 | 4.912 | 4.937 | 8,767 | +0.03(+0.68%) |
Oct 15, 2020 | 4.896 | 4.929 | 4.896 | 4.904 | 2,669 | +0.01(+0.17%) |
Oct 14, 2020 | 4.946 | 4.946 | 4.833 | 4.896 | 15,464 | -0.02(-0.34%) |
Oct 13, 2020 | 4.871 | 4.921 | 4.871 | 4.912 | 11,616 | +0.02(+0.34%) |
Oct 12, 2020 | 4.912 | 4.917 | 4.871 | 4.896 | 15,641 | -0.00(-0.10%) |
Oct 09, 2020 | 4.896 | 4.901 | 4.871 | 4.901 | 8,887 | +0.00(+0.10%) |
Oct 08, 2020 | 4.837 | 4.921 | 4.817 | 4.896 | 51,079 | +0.02(+0.45%) |
Oct 07, 2020 | 4.896 | 4.912 | 4.862 | 4.874 | 16,568 | +0.01(+0.23%) |
Oct 06, 2020 | 4.904 | 4.912 | 4.804 | 4.862 | 15,314 | -0.04(-0.85%) |
Oct 05, 2020 | 4.887 | 4.904 | 4.887 | 4.904 | 10,718 | +0.04(+0.85%) |
Oct 02, 2020 | 4.929 | 4.929 | 4.829 | 4.863 | 10,088 | +0.00(+0.01%) |