Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.747 | 5.747 | 5.747 | 754,015 | +0.16(+2.79%) | |
Dec 30, 2020 | 5.607 | 5.708 | 5.505 | 5.591 | 754,015 | +0.01(+0.14%) |
Dec 29, 2020 | 5.591 | 5.638 | 5.474 | 5.583 | 247,610 | +0.00(+0.00%) |
Dec 28, 2020 | 5.685 | 5.695 | 5.536 | 5.583 | 262,201 | -0.07(-1.24%) |
Dec 24, 2020 | 5.708 | 5.731 | 5.528 | 5.653 | 115,898 | -0.05(-0.96%) |
Dec 23, 2020 | 5.646 | 5.802 | 5.614 | 5.708 | 412,693 | +0.11(+1.95%) |
Dec 22, 2020 | 5.778 | 5.802 | 5.474 | 5.599 | 409,283 | -0.11(-1.92%) |
Dec 21, 2020 | 5.614 | 5.708 | 5.388 | 5.708 | 329,254 | +0.09(+1.67%) |
Dec 18, 2020 | 5.669 | 5.755 | 5.552 | 5.614 | 571,678 | -0.05(-0.83%) |
Dec 17, 2020 | 5.810 | 5.864 | 5.626 | 5.661 | 615,560 | -0.12(-2.03%) |
Dec 16, 2020 | 5.810 | 6.005 | 5.700 | 5.778 | 432,656 | -0.01(-0.13%) |
Dec 15, 2020 | 5.771 | 5.888 | 5.677 | 5.786 | 481,155 | +0.03(+0.54%) |
Dec 14, 2020 | 5.880 | 5.966 | 5.653 | 5.755 | 422,516 | -0.02(-0.41%) |
Dec 11, 2020 | 6.098 | 6.102 | 5.583 | 5.778 | 1,697,876 | -0.38(-6.21%) |
Dec 10, 2020 | 6.013 | 6.208 | 5.958 | 6.161 | 301,969 | +0.14(+2.33%) |
Dec 09, 2020 | 6.130 | 6.169 | 5.895 | 6.020 | 222,432 | -0.07(-1.15%) |
Dec 08, 2020 | 5.974 | 6.231 | 5.919 | 6.091 | 194,680 | +0.07(+1.17%) |
Dec 07, 2020 | 6.208 | 6.208 | 5.864 | 6.020 | 298,727 | -0.17(-2.77%) |
Dec 04, 2020 | 5.716 | 6.208 | 5.689 | 6.192 | 290,449 | +0.48(+8.33%) |
Dec 03, 2020 | 5.536 | 5.841 | 5.528 | 5.716 | 276,827 | +0.19(+3.39%) |
Dec 02, 2020 | 5.560 | 5.653 | 5.489 | 5.528 | 211,963 | -0.08(-1.39%) |
Dec 01, 2020 | 5.974 | 6.044 | 5.536 | 5.607 | 260,135 | -0.28(-4.77%) |
Nov 30, 2020 | 5.880 | 6.005 | 5.778 | 5.888 | 320,941 | +0.00(+0.00%) |
Nov 27, 2020 | 5.646 | 5.895 | 5.646 | 5.888 | 186,205 | +0.24(+4.29%) |
Nov 25, 2020 | 5.755 | 5.757 | 5.536 | 5.646 | 301,463 | -0.12(-2.03%) |
Nov 24, 2020 | 6.247 | 6.270 | 5.739 | 5.763 | 315,820 | -0.49(-7.87%) |
Nov 23, 2020 | 5.708 | 6.286 | 5.708 | 6.255 | 336,710 | +0.48(+8.24%) |
Nov 20, 2020 | 5.700 | 5.903 | 5.700 | 5.778 | 138,949 | +0.01(+0.14%) |
Nov 19, 2020 | 5.778 | 5.802 | 5.583 | 5.771 | 184,598 | -0.01(-0.14%) |
Nov 18, 2020 | 5.599 | 5.989 | 5.575 | 5.778 | 330,308 | +0.16(+2.92%) |
Nov 17, 2020 | 5.560 | 5.747 | 5.474 | 5.614 | 213,980 | -0.04(-0.69%) |
Nov 16, 2020 | 5.544 | 5.669 | 5.474 | 5.653 | 398,673 | +0.21(+3.87%) |
Nov 13, 2020 | 5.388 | 5.474 | 5.365 | 5.443 | 128,046 | +0.14(+2.64%) |
Nov 12, 2020 | 5.365 | 5.372 | 5.248 | 5.302 | 128,652 | -0.07(-1.30%) |
Nov 11, 2020 | 5.450 | 5.450 | 5.263 | 5.372 | 141,409 | -0.05(-1.00%) |
Nov 10, 2020 | 5.466 | 5.575 | 5.372 | 5.427 | 205,136 | -0.02(-0.43%) |
Nov 09, 2020 | 5.520 | 5.567 | 5.304 | 5.450 | 268,206 | +0.33(+6.54%) |
Nov 06, 2020 | 5.022 | 5.271 | 4.999 | 5.116 | 135,367 | +0.09(+1.70%) |
Nov 05, 2020 | 4.991 | 5.256 | 4.991 | 5.030 | 191,186 | -0.04(-0.77%) |
Nov 04, 2020 | 5.045 | 5.147 | 4.999 | 5.069 | 142,998 | -0.02(-0.46%) |
Nov 03, 2020 | 5.084 | 5.240 | 5.022 | 5.092 | 150,258 | +0.00(+0.00%) |
Nov 02, 2020 | 5.061 | 5.186 | 5.007 | 5.092 | 96,919 | +0.06(+1.24%) |
Oct 30, 2020 | 5.116 | 5.279 | 4.975 | 5.030 | 137,293 | -0.10(-1.97%) |
Oct 29, 2020 | 5.108 | 5.295 | 4.968 | 5.131 | 117,748 | +0.01(+0.15%) |
Oct 28, 2020 | 5.443 | 5.474 | 5.077 | 5.123 | 172,680 | -0.47(-8.48%) |
Oct 27, 2020 | 5.653 | 5.762 | 5.489 | 5.598 | 90,661 | -0.08(-1.37%) |
Oct 26, 2020 | 5.840 | 5.840 | 5.598 | 5.676 | 130,281 | -0.24(-4.08%) |
Oct 23, 2020 | 5.840 | 5.972 | 5.801 | 5.918 | 136,266 | +0.12(+2.15%) |
Oct 22, 2020 | 5.715 | 5.863 | 5.645 | 5.793 | 296,732 | +0.07(+1.22%) |
Oct 21, 2020 | 5.793 | 5.902 | 5.652 | 5.723 | 123,062 | -0.03(-0.54%) |
Oct 20, 2020 | 5.653 | 5.816 | 5.622 | 5.754 | 62,200 | +0.15(+2.64%) |
Oct 19, 2020 | 5.661 | 5.832 | 5.591 | 5.606 | 139,397 | -0.09(-1.64%) |
Oct 16, 2020 | 5.879 | 5.941 | 5.622 | 5.700 | 122,909 | -0.18(-3.05%) |
Oct 15, 2020 | 5.661 | 5.918 | 5.629 | 5.879 | 110,541 | +0.09(+1.62%) |
Oct 14, 2020 | 5.684 | 6.058 | 5.645 | 5.785 | 143,889 | +0.09(+1.64%) |
Oct 13, 2020 | 5.723 | 5.824 | 5.598 | 5.692 | 138,145 | -0.10(-1.75%) |
Oct 12, 2020 | 5.793 | 5.847 | 5.661 | 5.793 | 128,995 | -0.04(-0.67%) |
Oct 09, 2020 | 6.050 | 6.097 | 5.794 | 5.832 | 142,173 | -0.16(-2.60%) |
Oct 08, 2020 | 5.840 | 6.081 | 5.840 | 5.988 | 152,966 | +0.19(+3.36%) |
Oct 07, 2020 | 6.019 | 6.143 | 5.785 | 5.793 | 279,868 | -0.27(-4.49%) |
Oct 06, 2020 | 6.283 | 6.338 | 6.065 | 6.065 | 209,157 | -0.19(-3.11%) |
Oct 05, 2020 | 6.143 | 6.346 | 6.050 | 6.260 | 281,388 | +0.21(+3.47%) |
Oct 02, 2020 | 5.552 | 6.073 | 5.510 | 6.050 | 190,592 | +0.38(+6.73%) |