Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 13,311 | -0.20(-4.00%) | |
Dec 30, 2020 | 4.980 | 5.000 | 4.960 | 5.000 | 13,311 | +0.12(+2.46%) |
Dec 29, 2020 | 4.890 | 4.960 | 4.810 | 4.880 | 18,947 | -0.12(-2.40%) |
Dec 28, 2020 | 4.990 | 5.050 | 4.880 | 5.000 | 55,479 | +0.02(+0.40%) |
Dec 24, 2020 | 5.000 | 5.000 | 4.760 | 4.980 | 11,000 | -0.04(-0.80%) |
Dec 23, 2020 | 4.970 | 5.100 | 4.970 | 5.020 | 11,425 | -0.06(-1.18%) |
Dec 22, 2020 | 4.990 | 5.080 | 4.990 | 5.080 | 14,411 | +0.08(+1.60%) |
Dec 21, 2020 | 4.890 | 5.025 | 4.880 | 5.000 | 45,671 | -0.03(-0.60%) |
Dec 18, 2020 | 5.070 | 5.080 | 4.990 | 5.030 | 12,900 | +0.00(+0.00%) |
Dec 17, 2020 | 4.980 | 5.200 | 4.980 | 5.030 | 14,305 | +0.17(+3.50%) |
Dec 16, 2020 | 4.950 | 5.010 | 4.820 | 4.860 | 38,432 | -0.21(-4.14%) |
Dec 15, 2020 | 4.830 | 5.148 | 4.830 | 5.070 | 34,573 | +0.08(+1.60%) |
Dec 14, 2020 | 5.000 | 5.090 | 4.910 | 4.990 | 60,788 | -0.04(-0.80%) |
Dec 11, 2020 | 5.000 | 5.050 | 4.970 | 5.030 | 56,900 | -0.27(-5.09%) |
Dec 10, 2020 | 5.399 | 5.439 | 5.300 | 5.300 | 7,417 | +0.05(+0.95%) |
Dec 09, 2020 | 5.570 | 5.600 | 5.200 | 5.250 | 19,403 | -0.24(-4.37%) |
Dec 08, 2020 | 5.430 | 5.630 | 5.430 | 5.490 | 15,648 | -0.01(-0.18%) |
Dec 07, 2020 | 5.400 | 5.500 | 5.390 | 5.500 | 9,512 | +0.04(+0.73%) |
Dec 04, 2020 | 5.430 | 5.500 | 5.380 | 5.460 | 19,900 | +0.11(+2.06%) |
Dec 03, 2020 | 5.320 | 5.490 | 5.320 | 5.350 | 26,109 | -0.01(-0.19%) |
Dec 02, 2020 | 5.430 | 5.430 | 5.290 | 5.360 | 10,191 | -0.24(-4.29%) |
Dec 01, 2020 | 5.340 | 5.600 | 5.310 | 5.600 | 14,956 | +0.09(+1.63%) |
Nov 30, 2020 | 5.640 | 5.640 | 5.300 | 5.510 | 82,006 | -0.03(-0.54%) |
Nov 27, 2020 | 5.630 | 5.670 | 5.270 | 5.540 | 213,700 | +0.63(+12.83%) |
Nov 25, 2020 | 5.040 | 5.085 | 4.810 | 4.910 | 26,400 | +0.02(+0.41%) |
Nov 24, 2020 | 4.910 | 5.040 | 4.650 | 4.890 | 58,400 | +0.10(+2.09%) |
Nov 23, 2020 | 4.910 | 4.973 | 4.730 | 4.790 | 39,477 | +0.15(+3.23%) |
Nov 20, 2020 | 4.800 | 4.870 | 4.540 | 4.640 | 39,500 | +0.42(+9.95%) |
Nov 19, 2020 | 4.800 | 4.840 | 4.220 | 4.220 | 42,065 | -0.57(-11.90%) |
Nov 18, 2020 | 4.875 | 4.875 | 4.698 | 4.790 | 6,473 | -0.11(-2.24%) |
Nov 17, 2020 | 4.720 | 5.040 | 4.640 | 4.900 | 74,978 | +0.02(+0.41%) |
Nov 16, 2020 | 4.700 | 4.910 | 4.600 | 4.880 | 66,881 | -0.10(-2.01%) |
Nov 13, 2020 | 4.890 | 5.050 | 4.760 | 4.980 | 45,400 | -0.06(-1.19%) |
Nov 12, 2020 | 4.930 | 5.060 | 4.700 | 5.040 | 132,853 | -0.06(-1.18%) |
Nov 11, 2020 | 4.890 | 5.680 | 4.670 | 5.100 | 2,814,200 | +1.14(+28.79%) |
Nov 10, 2020 | 4.190 | 4.190 | 3.960 | 3.960 | 16,048 | -0.11(-2.70%) |
Nov 09, 2020 | 4.110 | 4.136 | 3.860 | 4.070 | 11,247 | +0.02(+0.49%) |
Nov 06, 2020 | 4.050 | 4.060 | 3.995 | 4.050 | 7,800 | +0.03(+0.75%) |
Nov 05, 2020 | 4.270 | 4.270 | 3.930 | 4.020 | 25,542 | +0.11(+2.81%) |
Nov 04, 2020 | 4.120 | 4.195 | 3.910 | 3.910 | 20,776 | +0.06(+1.56%) |
Nov 03, 2020 | 3.900 | 3.905 | 3.850 | 3.850 | 9,047 | -0.11(-2.78%) |
Nov 02, 2020 | 3.980 | 3.991 | 3.750 | 3.960 | 21,189 | +0.33(+9.09%) |
Oct 30, 2020 | 3.790 | 3.790 | 3.630 | 3.630 | 11,700 | -0.07(-1.89%) |
Oct 29, 2020 | 3.710 | 3.790 | 3.650 | 3.700 | 36,203 | -0.16(-4.15%) |
Oct 28, 2020 | 3.750 | 3.880 | 3.723 | 3.860 | 29,511 | +0.02(+0.52%) |
Oct 27, 2020 | 3.870 | 3.980 | 3.830 | 3.840 | 60,943 | -0.63(-14.09%) |
Oct 26, 2020 | 4.150 | 4.470 | 4.010 | 4.470 | 35,085 | +0.00(+0.00%) |
Oct 23, 2020 | 4.290 | 4.470 | 4.250 | 4.470 | 20,400 | +0.02(+0.45%) |
Oct 22, 2020 | 4.240 | 4.450 | 4.170 | 4.450 | 53,903 | -0.05(-1.11%) |
Oct 21, 2020 | 4.290 | 4.500 | 4.280 | 4.500 | 10,159 | +0.09(+2.04%) |
Oct 20, 2020 | 4.410 | 4.420 | 4.320 | 4.410 | 7,278 | -0.09(-2.00%) |
Oct 19, 2020 | 4.490 | 4.540 | 4.450 | 4.500 | 2,581 | +0.07(+1.67%) |
Oct 16, 2020 | 4.429 | 4.580 | 4.426 | 4.426 | 1,100 | -0.05(-1.21%) |
Oct 15, 2020 | 4.600 | 4.600 | 4.450 | 4.480 | 12,100 | +0.09(+2.05%) |
Oct 14, 2020 | 4.360 | 4.410 | 4.330 | 4.390 | 9,237 | +0.07(+1.62%) |
Oct 13, 2020 | 4.330 | 4.480 | 4.250 | 4.320 | 46,872 | -0.13(-2.92%) |
Oct 12, 2020 | 4.350 | 4.540 | 4.290 | 4.450 | 55,203 | -0.31(-6.51%) |
Oct 09, 2020 | 4.610 | 4.760 | 4.510 | 4.760 | 33,900 | +0.12(+2.59%) |
Oct 08, 2020 | 4.570 | 4.740 | 4.480 | 4.640 | 42,811 | +0.10(+2.23%) |
Oct 07, 2020 | 4.580 | 4.616 | 4.427 | 4.539 | 14,842 | -0.05(-1.12%) |
Oct 06, 2020 | 4.610 | 4.610 | 4.530 | 4.590 | 22,095 | +0.05(+1.10%) |
Oct 05, 2020 | 4.650 | 4.710 | 4.540 | 4.540 | 65,936 | -0.07(-1.52%) |
Oct 02, 2020 | 4.470 | 4.730 | 4.460 | 4.610 | 78,700 | +0.21(+4.77%) |