Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.140 | 5.140 | 5.140 | 615,955 | -0.05(-1.04%) | |
Dec 30, 2020 | 5.230 | 5.257 | 5.185 | 5.194 | 615,955 | +0.00(+0.00%) |
Dec 29, 2020 | 5.356 | 5.396 | 5.181 | 5.194 | 1,968,207 | +0.04(+0.70%) |
Dec 28, 2020 | 5.284 | 5.351 | 5.086 | 5.158 | 946,808 | -0.07(-1.38%) |
Dec 24, 2020 | 5.338 | 5.363 | 5.212 | 5.230 | 869,228 | -0.06(-1.19%) |
Dec 23, 2020 | 5.194 | 5.342 | 5.176 | 5.293 | 2,160,933 | +0.08(+1.55%) |
Dec 22, 2020 | 5.149 | 5.275 | 5.140 | 5.212 | 886,076 | +0.04(+0.70%) |
Dec 21, 2020 | 4.996 | 5.189 | 4.969 | 5.176 | 1,237,166 | -0.05(-0.86%) |
Dec 18, 2020 | 5.419 | 5.437 | 5.203 | 5.221 | 1,359,947 | -0.30(-5.38%) |
Dec 17, 2020 | 5.410 | 5.563 | 5.365 | 5.518 | 1,718,329 | +0.29(+5.51%) |
Dec 16, 2020 | 5.302 | 5.365 | 5.194 | 5.230 | 995,095 | -0.18(-3.33%) |
Dec 15, 2020 | 5.257 | 5.419 | 5.203 | 5.410 | 1,750,507 | +0.24(+4.70%) |
Dec 14, 2020 | 5.302 | 5.374 | 5.167 | 5.167 | 2,104,401 | -0.26(-4.81%) |
Dec 11, 2020 | 5.473 | 5.563 | 5.356 | 5.428 | 1,171,192 | -0.29(-5.04%) |
Dec 10, 2020 | 5.680 | 5.761 | 5.608 | 5.716 | 1,039,312 | -0.01(-0.16%) |
Dec 09, 2020 | 5.878 | 5.905 | 5.617 | 5.725 | 1,730,219 | +0.16(+2.91%) |
Dec 08, 2020 | 5.707 | 5.743 | 5.500 | 5.563 | 1,964,850 | -0.32(-5.50%) |
Dec 07, 2020 | 5.959 | 5.995 | 5.716 | 5.887 | 3,088,930 | +0.64(+12.18%) |
Dec 04, 2020 | 5.374 | 5.401 | 5.140 | 5.248 | 2,306,055 | +0.11(+2.10%) |
Dec 03, 2020 | 4.663 | 5.851 | 4.645 | 5.140 | 7,925,967 | +0.66(+14.66%) |
Dec 02, 2020 | 4.240 | 4.483 | 4.222 | 4.483 | 1,378,749 | +0.23(+5.51%) |
Dec 01, 2020 | 4.276 | 4.321 | 4.213 | 4.249 | 1,577,357 | +0.13(+3.06%) |
Nov 30, 2020 | 4.330 | 4.330 | 4.122 | 4.122 | 1,935,503 | -0.27(-6.15%) |
Nov 27, 2020 | 4.339 | 4.537 | 4.339 | 4.393 | 1,500,930 | +0.09(+2.09%) |
Nov 25, 2020 | 4.366 | 4.388 | 4.280 | 4.303 | 1,642,469 | -0.08(-1.85%) |
Nov 24, 2020 | 4.312 | 4.564 | 4.249 | 4.384 | 3,828,117 | +0.39(+9.68%) |
Nov 23, 2020 | 3.996 | 4.068 | 3.915 | 3.996 | 2,299,704 | +0.11(+2.78%) |
Nov 20, 2020 | 3.915 | 3.996 | 3.870 | 3.888 | 2,093,859 | -0.12(-2.92%) |
Nov 19, 2020 | 4.222 | 4.249 | 3.942 | 4.005 | 4,444,816 | -0.32(-7.48%) |
Nov 18, 2020 | 4.204 | 4.600 | 4.176 | 4.330 | 12,197,986 | +1.00(+30.00%) |
Nov 17, 2020 | 3.240 | 3.348 | 3.222 | 3.330 | 703,713 | +0.01(+0.27%) |
Nov 16, 2020 | 3.231 | 3.321 | 3.186 | 3.321 | 1,382,835 | +0.24(+7.89%) |
Nov 13, 2020 | 2.952 | 3.105 | 2.943 | 3.078 | 1,237,184 | +0.17(+5.88%) |
Nov 12, 2020 | 2.961 | 3.015 | 2.871 | 2.907 | 1,449,038 | -0.10(-3.29%) |
Nov 11, 2020 | 2.952 | 3.024 | 2.916 | 3.006 | 1,413,138 | -0.03(-0.89%) |
Nov 10, 2020 | 3.042 | 3.096 | 2.997 | 3.033 | 1,093,306 | +0.09(+3.06%) |
Nov 09, 2020 | 2.880 | 3.006 | 2.880 | 2.943 | 1,776,466 | +0.36(+13.94%) |
Nov 06, 2020 | 2.655 | 2.664 | 2.565 | 2.583 | 762,908 | -0.06(-2.38%) |
Nov 05, 2020 | 2.628 | 2.727 | 2.619 | 2.646 | 703,836 | +0.05(+2.08%) |
Nov 04, 2020 | 2.583 | 2.664 | 2.556 | 2.592 | 582,932 | +0.04(+1.77%) |
Nov 03, 2020 | 2.556 | 2.592 | 2.520 | 2.547 | 627,536 | +0.03(+1.07%) |
Nov 02, 2020 | 2.538 | 2.547 | 2.502 | 2.520 | 861,425 | -0.06(-2.44%) |
Oct 30, 2020 | 2.628 | 2.637 | 2.520 | 2.583 | 858,896 | -0.01(-0.35%) |
Oct 29, 2020 | 2.646 | 2.646 | 2.565 | 2.592 | 1,596,405 | -0.09(-3.36%) |
Oct 28, 2020 | 2.745 | 2.772 | 2.673 | 2.682 | 2,238,477 | -0.20(-6.88%) |
Oct 27, 2020 | 3.006 | 3.024 | 2.871 | 2.880 | 1,710,445 | -0.23(-7.51%) |
Oct 26, 2020 | 3.096 | 3.123 | 3.024 | 3.114 | 1,868,985 | -0.02(-0.57%) |
Oct 23, 2020 | 3.123 | 3.150 | 3.087 | 3.132 | 915,556 | +0.05(+1.46%) |
Oct 22, 2020 | 2.979 | 3.096 | 2.979 | 3.087 | 892,093 | +0.07(+2.39%) |
Oct 21, 2020 | 2.997 | 3.051 | 2.970 | 3.015 | 716,644 | +0.01(+0.30%) |
Oct 20, 2020 | 2.988 | 3.024 | 2.970 | 3.006 | 767,067 | +0.05(+1.83%) |
Oct 19, 2020 | 2.988 | 3.024 | 2.934 | 2.952 | 551,913 | +0.02(+0.61%) |
Oct 16, 2020 | 2.970 | 2.988 | 2.925 | 2.934 | 592,262 | -0.05(-1.51%) |
Oct 15, 2020 | 2.952 | 2.988 | 2.925 | 2.979 | 531,697 | -0.07(-2.36%) |
Oct 14, 2020 | 3.096 | 3.123 | 3.051 | 3.051 | 658,726 | -0.05(-1.74%) |
Oct 13, 2020 | 3.213 | 3.213 | 3.092 | 3.105 | 598,406 | -0.11(-3.36%) |
Oct 12, 2020 | 3.213 | 3.245 | 3.195 | 3.213 | 684,687 | +0.00(+0.00%) |
Oct 09, 2020 | 3.204 | 3.254 | 3.204 | 3.213 | 416,616 | +0.02(+0.56%) |
Oct 08, 2020 | 3.177 | 3.267 | 3.168 | 3.195 | 974,276 | +0.06(+2.01%) |
Oct 07, 2020 | 3.168 | 3.195 | 3.069 | 3.132 | 1,061,232 | +0.03(+0.87%) |
Oct 06, 2020 | 3.114 | 3.213 | 3.096 | 3.105 | 1,717,578 | +0.00(+0.00%) |
Oct 05, 2020 | 3.015 | 3.150 | 3.015 | 3.105 | 2,020,139 | +0.22(+7.48%) |
Oct 02, 2020 | 2.799 | 2.930 | 2.799 | 2.889 | 1,192,078 | +0.02(+0.63%) |