Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.430 | 5.430 | 5.430 | 2,847,761 | -0.26(-4.57%) | |
Dec 30, 2020 | 5.750 | 5.780 | 5.570 | 5.690 | 2,847,761 | -0.06(-1.04%) |
Dec 29, 2020 | 6.110 | 6.160 | 5.620 | 5.750 | 6,977,462 | -0.40(-6.50%) |
Dec 28, 2020 | 6.050 | 6.300 | 6.050 | 6.150 | 4,257,497 | +0.14(+2.33%) |
Dec 24, 2020 | 6.630 | 6.680 | 5.970 | 6.010 | 4,290,000 | -0.46(-7.11%) |
Dec 23, 2020 | 6.220 | 6.860 | 6.160 | 6.470 | 7,780,084 | +0.23(+3.69%) |
Dec 22, 2020 | 6.290 | 6.360 | 5.950 | 6.240 | 4,470,194 | -0.05(-0.79%) |
Dec 21, 2020 | 5.930 | 6.450 | 5.700 | 6.290 | 7,808,835 | +0.48(+8.26%) |
Dec 18, 2020 | 5.850 | 6.070 | 5.670 | 5.810 | 4,384,000 | +0.00(+0.00%) |
Dec 17, 2020 | 6.010 | 6.070 | 5.750 | 5.810 | 3,822,383 | -0.21(-3.49%) |
Dec 16, 2020 | 6.290 | 6.300 | 5.860 | 6.020 | 3,708,885 | -0.22(-3.53%) |
Dec 15, 2020 | 5.940 | 6.370 | 5.880 | 6.240 | 5,006,237 | +0.31(+5.23%) |
Dec 14, 2020 | 5.960 | 6.100 | 5.770 | 5.930 | 3,223,633 | +0.01(+0.17%) |
Dec 11, 2020 | 6.020 | 6.180 | 5.860 | 5.920 | 2,930,700 | -0.09(-1.50%) |
Dec 10, 2020 | 6.020 | 6.280 | 5.950 | 6.010 | 2,668,770 | -0.08(-1.31%) |
Dec 09, 2020 | 6.410 | 6.800 | 5.880 | 6.090 | 6,174,899 | -0.30(-4.69%) |
Dec 08, 2020 | 5.980 | 6.580 | 5.850 | 6.390 | 6,145,070 | +0.39(+6.50%) |
Dec 07, 2020 | 6.560 | 6.690 | 5.970 | 6.000 | 5,817,903 | -0.62(-9.37%) |
Dec 04, 2020 | 6.080 | 6.670 | 6.000 | 6.620 | 6,776,900 | +0.58(+9.60%) |
Dec 03, 2020 | 5.870 | 6.150 | 5.800 | 6.040 | 4,867,472 | +0.27(+4.68%) |
Dec 02, 2020 | 5.900 | 5.940 | 5.620 | 5.770 | 4,540,266 | -0.22(-3.67%) |
Dec 01, 2020 | 6.200 | 6.260 | 5.900 | 5.990 | 4,904,283 | -0.14(-2.28%) |
Nov 30, 2020 | 6.710 | 6.910 | 5.410 | 6.130 | 9,218,719 | -0.56(-8.37%) |
Nov 27, 2020 | 7.300 | 7.460 | 6.561 | 6.690 | 5,906,300 | -0.02(-0.30%) |
Nov 25, 2020 | 6.650 | 6.910 | 6.464 | 6.710 | 4,297,500 | -0.10(-1.47%) |
Nov 24, 2020 | 7.000 | 7.220 | 6.100 | 6.810 | 12,358,336 | +0.02(+0.29%) |
Nov 23, 2020 | 6.130 | 6.850 | 5.810 | 6.790 | 12,230,142 | +0.89(+15.08%) |
Nov 20, 2020 | 5.880 | 6.550 | 5.760 | 5.900 | 12,479,900 | +0.28(+4.98%) |
Nov 19, 2020 | 5.650 | 5.680 | 5.270 | 5.620 | 5,815,042 | +0.07(+1.26%) |
Nov 18, 2020 | 5.930 | 6.230 | 5.510 | 5.550 | 5,630,539 | -0.31(-5.29%) |
Nov 17, 2020 | 5.640 | 5.950 | 5.580 | 5.860 | 2,986,000 | +0.13(+2.27%) |
Nov 16, 2020 | 5.750 | 5.770 | 5.320 | 5.730 | 4,992,186 | +0.00(+0.00%) |
Nov 13, 2020 | 5.700 | 5.890 | 5.510 | 5.730 | 3,747,500 | +0.11(+1.96%) |
Nov 12, 2020 | 5.870 | 5.930 | 5.330 | 5.620 | 6,893,531 | -0.20(-3.44%) |
Nov 11, 2020 | 5.850 | 6.190 | 5.690 | 5.820 | 4,169,242 | +0.03(+0.52%) |
Nov 10, 2020 | 5.890 | 6.180 | 5.630 | 5.790 | 5,378,186 | -0.05(-0.86%) |
Nov 09, 2020 | 6.260 | 6.370 | 5.580 | 5.840 | 9,651,693 | -0.90(-13.35%) |
Nov 06, 2020 | 7.420 | 7.490 | 6.571 | 6.740 | 7,231,600 | -0.44(-6.13%) |
Nov 05, 2020 | 5.800 | 7.420 | 5.760 | 7.180 | 13,470,725 | +1.50(+26.41%) |
Nov 04, 2020 | 6.030 | 6.070 | 5.440 | 5.680 | 6,524,152 | -0.30(-5.02%) |
Nov 03, 2020 | 6.220 | 6.340 | 5.860 | 5.980 | 5,220,607 | -0.14(-2.29%) |
Nov 02, 2020 | 6.240 | 6.540 | 6.020 | 6.120 | 4,392,758 | +0.03(+0.49%) |
Oct 30, 2020 | 6.375 | 6.375 | 5.800 | 6.090 | 4,950,200 | -0.34(-5.29%) |
Oct 29, 2020 | 6.340 | 6.840 | 6.100 | 6.430 | 7,765,124 | +0.25(+4.05%) |
Oct 28, 2020 | 6.860 | 7.350 | 5.920 | 6.180 | 13,147,034 | -1.10(-15.11%) |
Oct 27, 2020 | 7.970 | 7.990 | 6.850 | 7.280 | 11,250,980 | -0.64(-8.08%) |
Oct 26, 2020 | 8.640 | 9.330 | 7.820 | 7.920 | 10,696,412 | -0.95(-10.71%) |
Oct 23, 2020 | 9.460 | 9.470 | 8.610 | 8.870 | 5,484,000 | -0.24(-2.63%) |
Oct 22, 2020 | 10.55 | 10.65 | 8.900 | 9.110 | 9,891,650 | -1.52(-14.30%) |
Oct 21, 2020 | 10.53 | 11.13 | 10.45 | 10.63 | 3,952,855 | -0.01(-0.09%) |
Oct 20, 2020 | 11.00 | 11.44 | 10.19 | 10.64 | 7,338,891 | -0.19(-1.75%) |
Oct 19, 2020 | 10.58 | 11.00 | 10.15 | 10.83 | 5,461,111 | +0.68(+6.70%) |
Oct 16, 2020 | 9.720 | 10.80 | 9.680 | 10.15 | 7,425,500 | +0.45(+4.64%) |
Oct 15, 2020 | 9.290 | 9.810 | 9.160 | 9.700 | 3,949,895 | +0.15(+1.57%) |
Oct 14, 2020 | 8.970 | 9.660 | 8.920 | 9.550 | 5,213,182 | +0.63(+7.06%) |
Oct 13, 2020 | 8.330 | 9.190 | 8.320 | 8.920 | 5,492,140 | +0.56(+6.70%) |
Oct 12, 2020 | 8.900 | 8.990 | 8.170 | 8.360 | 4,619,105 | -0.47(-5.32%) |
Oct 09, 2020 | 8.990 | 9.081 | 8.650 | 8.830 | 3,887,600 | -0.08(-0.90%) |
Oct 08, 2020 | 8.700 | 9.190 | 8.680 | 8.910 | 4,170,230 | +0.11(+1.25%) |
Oct 07, 2020 | 8.850 | 9.150 | 8.570 | 8.800 | 5,994,097 | +0.31(+3.65%) |
Oct 06, 2020 | 8.470 | 9.020 | 8.000 | 8.490 | 9,790,259 | +0.09(+1.07%) |
Oct 05, 2020 | 7.750 | 8.620 | 7.730 | 8.400 | 10,895,552 | +0.93(+12.45%) |
Oct 02, 2020 | 7.500 | 7.820 | 7.230 | 7.470 | 5,998,200 | -0.38(-4.84%) |