Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.440 | 4.440 | 4.440 | 383,593 | -0.22(-4.72%) | |
Dec 30, 2020 | 4.700 | 4.780 | 4.590 | 4.660 | 383,593 | -0.01(-0.21%) |
Dec 29, 2020 | 4.800 | 4.830 | 4.520 | 4.670 | 598,658 | -0.15(-3.11%) |
Dec 28, 2020 | 4.800 | 4.960 | 4.730 | 4.820 | 577,157 | +0.11(+2.34%) |
Dec 24, 2020 | 4.960 | 4.960 | 4.670 | 4.710 | 290,000 | -0.11(-2.28%) |
Dec 23, 2020 | 4.900 | 4.920 | 4.680 | 4.820 | 817,524 | +0.05(+1.05%) |
Dec 22, 2020 | 5.000 | 5.000 | 4.650 | 4.770 | 505,539 | -0.18(-3.64%) |
Dec 21, 2020 | 4.900 | 5.040 | 4.820 | 4.950 | 289,253 | +0.03(+0.61%) |
Dec 18, 2020 | 5.190 | 5.200 | 4.870 | 4.920 | 734,900 | -0.38(-7.17%) |
Dec 17, 2020 | 5.150 | 5.350 | 5.140 | 5.300 | 259,075 | +0.20(+3.92%) |
Dec 16, 2020 | 5.300 | 5.330 | 5.090 | 5.100 | 212,705 | -0.18(-3.41%) |
Dec 15, 2020 | 5.360 | 5.360 | 5.070 | 5.280 | 319,920 | -0.08(-1.49%) |
Dec 14, 2020 | 5.470 | 5.750 | 5.310 | 5.360 | 582,881 | -0.05(-0.92%) |
Dec 11, 2020 | 5.640 | 5.693 | 5.040 | 5.410 | 1,328,600 | -0.45(-7.68%) |
Dec 10, 2020 | 5.210 | 6.150 | 5.160 | 5.860 | 8,975,782 | +1.16(+24.68%) |
Dec 09, 2020 | 4.960 | 5.030 | 4.560 | 4.700 | 555,581 | -0.26(-5.24%) |
Dec 08, 2020 | 4.850 | 5.070 | 4.700 | 4.960 | 347,173 | +0.11(+2.27%) |
Dec 07, 2020 | 5.010 | 5.050 | 4.800 | 4.850 | 270,273 | -0.18(-3.58%) |
Dec 04, 2020 | 5.170 | 5.400 | 4.860 | 5.030 | 696,600 | -0.09(-1.76%) |
Dec 03, 2020 | 4.720 | 5.140 | 4.720 | 5.120 | 567,431 | +0.26(+5.35%) |
Dec 02, 2020 | 4.610 | 4.870 | 4.520 | 4.860 | 522,741 | +0.28(+6.11%) |
Dec 01, 2020 | 4.650 | 4.780 | 4.500 | 4.580 | 755,356 | -0.04(-0.87%) |
Nov 30, 2020 | 4.450 | 4.710 | 4.350 | 4.620 | 553,164 | +0.18(+4.05%) |
Nov 27, 2020 | 4.460 | 4.486 | 4.370 | 4.440 | 252,000 | -0.05(-1.11%) |
Nov 25, 2020 | 4.480 | 4.540 | 4.380 | 4.490 | 388,200 | +0.02(+0.45%) |
Nov 24, 2020 | 4.550 | 4.660 | 4.360 | 4.470 | 833,404 | -0.06(-1.32%) |
Nov 23, 2020 | 4.610 | 4.610 | 4.410 | 4.530 | 308,305 | -0.07(-1.52%) |
Nov 20, 2020 | 4.480 | 4.610 | 4.410 | 4.600 | 573,900 | +0.16(+3.60%) |
Nov 19, 2020 | 4.520 | 4.580 | 4.350 | 4.440 | 543,973 | -0.04(-0.89%) |
Nov 18, 2020 | 4.600 | 4.600 | 4.430 | 4.480 | 281,396 | -0.02(-0.44%) |
Nov 17, 2020 | 4.720 | 4.720 | 4.420 | 4.500 | 610,172 | -0.17(-3.64%) |
Nov 16, 2020 | 4.870 | 4.970 | 4.600 | 4.670 | 603,755 | -0.11(-2.30%) |
Nov 13, 2020 | 5.190 | 5.290 | 4.580 | 4.780 | 2,178,800 | -1.38(-22.40%) |
Nov 12, 2020 | 5.060 | 6.350 | 5.000 | 6.160 | 3,899,757 | +1.23(+24.95%) |
Nov 11, 2020 | 4.680 | 5.020 | 4.500 | 4.930 | 801,360 | +0.32(+6.94%) |
Nov 10, 2020 | 4.540 | 4.630 | 4.390 | 4.610 | 182,363 | +0.10(+2.22%) |
Nov 09, 2020 | 4.470 | 4.690 | 4.450 | 4.510 | 235,937 | +0.06(+1.35%) |
Nov 06, 2020 | 4.640 | 4.640 | 4.370 | 4.450 | 179,200 | -0.15(-3.26%) |
Nov 05, 2020 | 4.590 | 4.660 | 4.480 | 4.600 | 186,306 | +0.12(+2.68%) |
Nov 04, 2020 | 4.490 | 4.540 | 4.410 | 4.480 | 90,541 | +0.03(+0.67%) |
Nov 03, 2020 | 4.400 | 4.500 | 4.320 | 4.450 | 114,357 | +0.10(+2.30%) |
Nov 02, 2020 | 4.320 | 4.420 | 4.180 | 4.350 | 132,732 | +0.03(+0.69%) |
Oct 30, 2020 | 4.370 | 4.400 | 4.220 | 4.320 | 257,900 | -0.08(-1.82%) |
Oct 29, 2020 | 4.290 | 4.500 | 4.170 | 4.400 | 260,653 | +0.09(+2.09%) |
Oct 28, 2020 | 4.410 | 4.410 | 4.110 | 4.310 | 284,713 | -0.12(-2.71%) |
Oct 27, 2020 | 4.360 | 4.760 | 4.200 | 4.430 | 999,010 | +0.07(+1.61%) |
Oct 26, 2020 | 4.520 | 4.520 | 4.320 | 4.360 | 121,238 | -0.16(-3.54%) |
Oct 23, 2020 | 4.480 | 4.540 | 4.360 | 4.520 | 131,700 | +0.04(+0.89%) |
Oct 22, 2020 | 4.540 | 4.540 | 4.400 | 4.480 | 150,479 | -0.04(-0.88%) |
Oct 21, 2020 | 4.620 | 4.640 | 4.430 | 4.520 | 154,565 | -0.11(-2.38%) |
Oct 20, 2020 | 4.670 | 4.670 | 4.490 | 4.630 | 175,535 | -0.05(-1.07%) |
Oct 19, 2020 | 4.660 | 4.700 | 4.570 | 4.680 | 172,106 | -0.02(-0.43%) |
Oct 16, 2020 | 4.720 | 4.760 | 4.626 | 4.700 | 194,500 | -0.06(-1.26%) |
Oct 15, 2020 | 4.860 | 4.860 | 4.600 | 4.760 | 206,272 | -0.04(-0.83%) |
Oct 14, 2020 | 4.940 | 4.990 | 4.760 | 4.800 | 278,746 | -0.19(-3.81%) |
Oct 13, 2020 | 4.860 | 5.050 | 4.760 | 4.990 | 284,660 | +0.09(+1.84%) |
Oct 12, 2020 | 4.820 | 4.980 | 4.720 | 4.900 | 213,660 | +0.13(+2.73%) |
Oct 09, 2020 | 4.980 | 5.035 | 4.660 | 4.770 | 400,100 | -0.25(-4.98%) |
Oct 08, 2020 | 4.940 | 5.090 | 4.840 | 5.020 | 379,283 | +0.08(+1.62%) |
Oct 07, 2020 | 5.050 | 5.100 | 4.800 | 4.940 | 432,295 | -0.05(-1.00%) |
Oct 06, 2020 | 4.880 | 5.130 | 4.780 | 4.990 | 678,367 | +0.21(+4.39%) |
Oct 05, 2020 | 4.750 | 5.040 | 4.570 | 4.780 | 1,164,939 | +0.23(+5.05%) |
Oct 02, 2020 | 4.500 | 4.750 | 4.370 | 4.550 | 431,400 | +0.05(+1.11%) |