Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.480 | 5.480 | 5.480 | 13,713 | -0.37(-6.32%) | |
Dec 30, 2020 | 5.720 | 5.946 | 5.710 | 5.850 | 13,713 | +0.10(+1.74%) |
Dec 29, 2020 | 5.850 | 5.860 | 5.600 | 5.750 | 20,635 | -0.10(-1.71%) |
Dec 28, 2020 | 5.500 | 6.190 | 5.500 | 5.850 | 135,297 | +0.30(+5.41%) |
Dec 24, 2020 | 5.670 | 5.690 | 5.500 | 5.550 | 35,500 | -0.02(-0.36%) |
Dec 23, 2020 | 5.510 | 5.700 | 5.500 | 5.570 | 24,925 | +0.08(+1.46%) |
Dec 22, 2020 | 5.550 | 5.750 | 5.490 | 5.490 | 63,946 | -0.06(-1.08%) |
Dec 21, 2020 | 5.590 | 6.085 | 5.500 | 5.550 | 342,927 | -0.17(-2.97%) |
Dec 18, 2020 | 5.630 | 6.090 | 5.630 | 5.720 | 152,700 | +0.10(+1.78%) |
Dec 17, 2020 | 5.740 | 5.820 | 5.595 | 5.620 | 25,262 | -0.22(-3.77%) |
Dec 16, 2020 | 5.790 | 5.934 | 5.678 | 5.840 | 18,103 | +0.12(+2.10%) |
Dec 15, 2020 | 5.530 | 6.000 | 5.530 | 5.720 | 65,266 | +0.20(+3.62%) |
Dec 14, 2020 | 5.420 | 5.740 | 5.420 | 5.520 | 62,581 | +0.06(+1.10%) |
Dec 11, 2020 | 5.410 | 5.780 | 5.400 | 5.460 | 167,000 | -0.04(-0.73%) |
Dec 10, 2020 | 5.440 | 5.830 | 5.400 | 5.500 | 258,384 | +0.09(+1.66%) |
Dec 09, 2020 | 5.590 | 5.850 | 5.400 | 5.410 | 301,820 | -0.10(-1.81%) |
Dec 08, 2020 | 5.440 | 5.790 | 5.440 | 5.510 | 262,707 | +0.03(+0.55%) |
Dec 07, 2020 | 6.130 | 6.130 | 5.420 | 5.480 | 101,628 | -0.58(-9.57%) |
Dec 04, 2020 | 5.720 | 6.690 | 5.350 | 6.060 | 485,000 | +0.36(+6.32%) |
Dec 03, 2020 | 5.340 | 6.240 | 5.250 | 5.700 | 368,404 | +0.36(+6.74%) |
Dec 02, 2020 | 5.140 | 5.400 | 5.000 | 5.340 | 69,035 | +0.12(+2.30%) |
Dec 01, 2020 | 5.010 | 5.400 | 5.010 | 5.220 | 124,062 | +0.22(+4.40%) |
Nov 30, 2020 | 5.150 | 5.160 | 4.850 | 5.000 | 67,863 | -0.15(-2.91%) |
Nov 27, 2020 | 5.300 | 5.300 | 5.120 | 5.150 | 33,800 | -0.03(-0.58%) |
Nov 25, 2020 | 5.300 | 5.300 | 5.010 | 5.180 | 31,600 | -0.17(-3.18%) |
Nov 24, 2020 | 5.570 | 5.570 | 5.270 | 5.350 | 68,234 | -0.25(-4.46%) |
Nov 23, 2020 | 4.870 | 5.680 | 4.820 | 5.600 | 214,235 | +0.78(+16.18%) |
Nov 20, 2020 | 4.920 | 5.200 | 4.710 | 4.820 | 295,000 | -0.18(-3.60%) |
Nov 19, 2020 | 5.090 | 5.160 | 4.920 | 5.000 | 97,961 | -0.16(-3.10%) |
Nov 18, 2020 | 4.770 | 5.290 | 4.770 | 5.160 | 329,936 | +0.45(+9.55%) |
Nov 17, 2020 | 5.100 | 5.200 | 4.680 | 4.710 | 277,628 | -0.46(-8.90%) |
Nov 16, 2020 | 4.990 | 5.310 | 4.740 | 5.170 | 374,118 | -0.13(-2.45%) |
Nov 13, 2020 | 5.990 | 6.470 | 5.150 | 5.300 | 590,600 | -1.80(-25.35%) |
Nov 12, 2020 | 10.40 | 10.70 | 6.950 | 7.100 | 15,684,379 | +2.61(+58.13%) |
Nov 11, 2020 | 4.560 | 4.650 | 4.300 | 4.490 | 1,399,750 | -0.07(-1.54%) |
Nov 10, 2020 | 4.420 | 4.640 | 4.320 | 4.560 | 45,336 | +0.13(+2.93%) |
Nov 09, 2020 | 4.400 | 4.430 | 4.270 | 4.430 | 33,649 | +0.15(+3.63%) |
Nov 06, 2020 | 4.070 | 4.290 | 4.030 | 4.275 | 31,100 | -0.02(-0.58%) |
Nov 05, 2020 | 3.920 | 4.300 | 3.847 | 4.300 | 35,604 | +0.34(+8.59%) |
Nov 04, 2020 | 3.860 | 4.150 | 3.820 | 3.960 | 90,108 | +0.11(+2.86%) |
Nov 03, 2020 | 3.860 | 4.170 | 3.810 | 3.850 | 51,390 | +0.15(+4.05%) |
Nov 02, 2020 | 3.910 | 4.000 | 3.700 | 3.700 | 13,854 | -0.01(-0.27%) |
Oct 30, 2020 | 4.000 | 4.090 | 3.700 | 3.710 | 24,600 | -0.14(-3.64%) |
Oct 29, 2020 | 4.040 | 4.040 | 3.740 | 3.850 | 20,294 | -0.13(-3.27%) |
Oct 28, 2020 | 3.750 | 4.010 | 3.700 | 3.980 | 46,808 | +0.22(+5.85%) |
Oct 27, 2020 | 3.960 | 3.970 | 3.730 | 3.760 | 11,339 | -0.08(-2.08%) |
Oct 26, 2020 | 4.120 | 4.150 | 3.800 | 3.840 | 58,013 | -0.28(-6.80%) |
Oct 23, 2020 | 4.330 | 4.345 | 4.070 | 4.120 | 5,500 | -0.18(-4.19%) |
Oct 22, 2020 | 4.170 | 4.570 | 3.950 | 4.300 | 125,968 | +0.25(+6.17%) |
Oct 21, 2020 | 4.100 | 4.210 | 4.030 | 4.050 | 14,842 | -0.05(-1.22%) |
Oct 20, 2020 | 4.190 | 4.190 | 3.980 | 4.100 | 7,705 | +0.13(+3.27%) |
Oct 19, 2020 | 4.090 | 4.280 | 3.860 | 3.970 | 26,363 | -0.01(-0.23%) |
Oct 16, 2020 | 4.200 | 4.200 | 3.910 | 3.979 | 37,900 | -0.20(-4.80%) |
Oct 15, 2020 | 4.120 | 4.410 | 4.070 | 4.180 | 29,838 | +0.11(+2.70%) |
Oct 14, 2020 | 4.260 | 4.840 | 4.070 | 4.070 | 108,938 | +0.02(+0.49%) |
Oct 13, 2020 | 4.230 | 4.310 | 4.050 | 4.050 | 27,476 | -0.26(-6.03%) |
Oct 12, 2020 | 4.840 | 6.890 | 4.130 | 4.310 | 488,501 | -0.23(-5.07%) |
Oct 09, 2020 | 4.400 | 4.742 | 4.310 | 4.540 | 40,500 | +0.23(+5.33%) |
Oct 08, 2020 | 4.210 | 4.450 | 4.133 | 4.310 | 13,480 | -0.09(-2.04%) |
Oct 07, 2020 | 4.310 | 4.670 | 4.258 | 4.400 | 26,350 | -0.06(-1.35%) |
Oct 06, 2020 | 4.440 | 4.680 | 4.110 | 4.460 | 82,652 | +0.22(+5.11%) |
Oct 05, 2020 | 4.160 | 4.500 | 4.095 | 4.243 | 30,605 | +0.07(+1.73%) |
Oct 02, 2020 | 4.170 | 4.270 | 4.050 | 4.171 | 17,900 | -0.05(-1.17%) |