Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 8.070 | 8.070 | 8.070 | 368,103 | +0.37(+4.81%) | |
Dec 30, 2020 | 7.550 | 8.080 | 7.424 | 7.700 | 368,103 | +0.19(+2.53%) |
Dec 29, 2020 | 8.030 | 8.100 | 7.100 | 7.510 | 626,267 | -0.50(-6.24%) |
Dec 28, 2020 | 8.700 | 8.730 | 7.800 | 8.010 | 689,952 | -0.70(-8.04%) |
Dec 24, 2020 | 8.740 | 9.350 | 8.560 | 8.710 | 516,600 | -0.01(-0.11%) |
Dec 23, 2020 | 8.700 | 9.200 | 8.495 | 8.720 | 740,252 | +0.22(+2.59%) |
Dec 22, 2020 | 7.780 | 8.850 | 7.580 | 8.500 | 886,564 | +0.70(+8.97%) |
Dec 21, 2020 | 7.160 | 7.870 | 6.800 | 7.800 | 654,975 | +0.37(+4.98%) |
Dec 18, 2020 | 6.970 | 7.740 | 6.920 | 7.430 | 1,218,800 | +0.36(+5.09%) |
Dec 17, 2020 | 6.390 | 7.250 | 6.370 | 7.070 | 843,632 | +0.71(+11.16%) |
Dec 16, 2020 | 6.200 | 6.550 | 5.970 | 6.360 | 484,034 | +0.16(+2.58%) |
Dec 15, 2020 | 5.910 | 6.230 | 5.600 | 6.200 | 392,616 | +0.40(+6.90%) |
Dec 14, 2020 | 5.580 | 6.000 | 5.557 | 5.800 | 454,660 | +0.25(+4.50%) |
Dec 11, 2020 | 5.380 | 5.590 | 5.220 | 5.550 | 387,800 | +0.14(+2.59%) |
Dec 10, 2020 | 5.060 | 5.450 | 5.050 | 5.410 | 272,063 | +0.25(+4.84%) |
Dec 09, 2020 | 5.520 | 5.560 | 5.050 | 5.160 | 371,705 | -0.29(-5.32%) |
Dec 08, 2020 | 5.300 | 5.640 | 5.120 | 5.450 | 1,169,836 | +0.22(+4.21%) |
Dec 07, 2020 | 5.260 | 5.570 | 5.100 | 5.230 | 439,845 | +0.05(+0.97%) |
Dec 04, 2020 | 5.250 | 5.420 | 4.810 | 5.180 | 801,000 | -0.03(-0.58%) |
Dec 03, 2020 | 4.830 | 5.440 | 4.700 | 5.210 | 560,704 | +0.46(+9.68%) |
Dec 02, 2020 | 4.630 | 4.850 | 4.520 | 4.750 | 187,992 | +0.12(+2.59%) |
Dec 01, 2020 | 4.830 | 4.940 | 4.500 | 4.630 | 167,872 | -0.11(-2.32%) |
Nov 30, 2020 | 4.930 | 5.100 | 4.530 | 4.740 | 296,318 | -0.05(-1.04%) |
Nov 27, 2020 | 4.860 | 5.160 | 4.728 | 4.790 | 183,800 | +0.01(+0.21%) |
Nov 25, 2020 | 4.500 | 4.890 | 4.360 | 4.780 | 336,700 | +0.32(+7.17%) |
Nov 24, 2020 | 4.900 | 4.990 | 4.360 | 4.460 | 335,145 | -0.31(-6.50%) |
Nov 23, 2020 | 4.440 | 4.840 | 4.350 | 4.770 | 430,556 | +0.47(+10.93%) |
Nov 20, 2020 | 4.170 | 4.330 | 4.020 | 4.300 | 230,200 | +0.24(+5.91%) |
Nov 19, 2020 | 4.050 | 4.180 | 3.980 | 4.060 | 172,782 | -0.01(-0.25%) |
Nov 18, 2020 | 4.020 | 4.076 | 3.910 | 4.070 | 186,650 | +0.07(+1.75%) |
Nov 17, 2020 | 3.980 | 4.110 | 3.960 | 4.000 | 223,161 | +0.05(+1.27%) |
Nov 16, 2020 | 4.170 | 4.226 | 3.910 | 3.950 | 309,743 | -0.17(-4.13%) |
Nov 13, 2020 | 4.150 | 4.380 | 4.050 | 4.120 | 222,500 | -0.02(-0.48%) |
Nov 12, 2020 | 4.070 | 4.200 | 3.960 | 4.140 | 334,625 | +0.07(+1.72%) |
Nov 11, 2020 | 4.060 | 4.340 | 3.850 | 4.070 | 295,508 | +0.16(+4.09%) |
Nov 10, 2020 | 4.000 | 4.280 | 3.780 | 3.910 | 494,027 | -0.10(-2.49%) |
Nov 09, 2020 | 3.950 | 4.490 | 3.910 | 4.010 | 638,937 | +0.24(+6.37%) |
Nov 06, 2020 | 3.790 | 3.930 | 3.380 | 3.770 | 742,400 | +0.03(+0.80%) |
Nov 05, 2020 | 3.930 | 3.930 | 3.650 | 3.740 | 457,778 | -0.09(-2.35%) |
Nov 04, 2020 | 4.020 | 4.120 | 3.520 | 3.830 | 516,786 | -0.19(-4.73%) |
Nov 03, 2020 | 3.950 | 4.300 | 3.770 | 4.020 | 509,998 | +0.07(+1.77%) |
Nov 02, 2020 | 4.350 | 4.520 | 3.660 | 3.950 | 753,195 | -0.21(-5.05%) |
Oct 30, 2020 | 4.340 | 4.350 | 3.924 | 4.160 | 827,800 | -0.17(-3.93%) |
Oct 29, 2020 | 3.450 | 4.550 | 3.390 | 4.330 | 4,246,472 | +1.01(+30.42%) |
Oct 28, 2020 | 4.490 | 4.530 | 3.090 | 3.320 | 1,919,120 | -1.48(-30.83%) |
Oct 27, 2020 | 4.780 | 4.990 | 4.750 | 4.800 | 148,152 | +0.05(+1.05%) |
Oct 26, 2020 | 5.080 | 5.180 | 4.690 | 4.750 | 488,926 | -0.39(-7.59%) |
Oct 23, 2020 | 5.300 | 5.338 | 5.000 | 5.140 | 271,800 | -0.11(-2.10%) |
Oct 22, 2020 | 5.260 | 5.480 | 5.160 | 5.250 | 180,291 | +0.03(+0.57%) |
Oct 21, 2020 | 5.630 | 5.690 | 5.120 | 5.220 | 400,679 | -0.43(-7.61%) |
Oct 20, 2020 | 5.730 | 5.850 | 5.620 | 5.650 | 200,611 | -0.05(-0.88%) |
Oct 19, 2020 | 5.960 | 6.070 | 5.650 | 5.700 | 215,836 | -0.22(-3.72%) |
Oct 16, 2020 | 6.000 | 6.180 | 5.850 | 5.920 | 206,000 | -0.07(-1.17%) |
Oct 15, 2020 | 6.260 | 6.300 | 5.940 | 5.990 | 324,344 | -0.40(-6.26%) |
Oct 14, 2020 | 6.670 | 6.740 | 6.250 | 6.390 | 115,199 | -0.21(-3.18%) |
Oct 13, 2020 | 6.490 | 6.630 | 6.400 | 6.600 | 138,642 | +0.14(+2.17%) |
Oct 12, 2020 | 6.670 | 6.750 | 6.330 | 6.460 | 237,115 | -0.24(-3.58%) |
Oct 09, 2020 | 6.310 | 6.850 | 6.300 | 6.700 | 317,000 | +0.43(+6.86%) |
Oct 08, 2020 | 6.370 | 6.570 | 6.010 | 6.270 | 228,282 | +0.09(+1.46%) |
Oct 07, 2020 | 5.840 | 6.192 | 5.700 | 6.180 | 229,185 | +0.41(+7.11%) |
Oct 06, 2020 | 5.740 | 6.150 | 5.730 | 5.770 | 317,152 | +0.05(+0.87%) |
Oct 05, 2020 | 5.810 | 5.870 | 5.690 | 5.720 | 299,060 | -0.05(-0.87%) |
Oct 02, 2020 | 5.650 | 5.850 | 5.600 | 5.770 | 181,600 | +0.03(+0.52%) |