Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.269 | 5.269 | 5.269 | 5,997,491 | +0.20(+3.94%) | |
Dec 30, 2020 | 4.979 | 5.079 | 4.979 | 5.069 | 5,997,491 | +0.11(+2.21%) |
Dec 29, 2020 | 5.019 | 5.069 | 4.959 | 4.959 | 5,746,376 | -0.11(-2.17%) |
Dec 28, 2020 | 4.989 | 5.069 | 4.889 | 5.069 | 12,718,017 | +0.09(+1.80%) |
Dec 24, 2020 | 5.009 | 5.019 | 4.879 | 4.979 | 3,527,652 | -0.01(-0.20%) |
Dec 23, 2020 | 5.079 | 5.179 | 4.959 | 4.989 | 11,489,088 | -0.08(-1.57%) |
Dec 22, 2020 | 4.979 | 5.129 | 4.939 | 5.069 | 14,416,344 | +0.24(+4.96%) |
Dec 21, 2020 | 4.530 | 4.869 | 4.450 | 4.830 | 16,610,812 | +0.32(+7.08%) |
Dec 18, 2020 | 4.640 | 4.650 | 4.460 | 4.510 | 40,048,172 | -0.13(-2.80%) |
Dec 17, 2020 | 4.600 | 4.670 | 4.390 | 4.640 | 21,881,630 | +0.03(+0.65%) |
Dec 16, 2020 | 4.959 | 5.079 | 4.600 | 4.610 | 39,692,108 | -0.42(-8.33%) |
Dec 15, 2020 | 5.638 | 6.466 | 4.869 | 5.029 | 98,131,768 | +0.70(+16.13%) |
Dec 14, 2020 | 4.233 | 4.348 | 4.229 | 4.331 | 37,341,812 | -0.03(-0.59%) |
Dec 11, 2020 | 4.331 | 4.397 | 4.325 | 4.356 | 7,623,565 | -0.02(-0.49%) |
Dec 10, 2020 | 4.348 | 4.402 | 4.313 | 4.378 | 14,648,349 | -0.02(-0.54%) |
Dec 09, 2020 | 4.475 | 4.489 | 4.341 | 4.401 | 9,165,931 | -0.04(-0.94%) |
Dec 08, 2020 | 4.509 | 4.528 | 4.425 | 4.443 | 12,527,034 | -0.08(-1.76%) |
Dec 07, 2020 | 4.414 | 4.621 | 4.392 | 4.523 | 17,991,074 | +0.09(+2.06%) |
Dec 04, 2020 | 4.479 | 4.509 | 4.352 | 4.431 | 14,627,669 | +0.01(+0.15%) |
Dec 03, 2020 | 4.320 | 4.454 | 4.308 | 4.425 | 15,222,305 | +0.07(+1.53%) |
Dec 02, 2020 | 4.564 | 4.606 | 4.321 | 4.358 | 49,467,576 | +0.15(+3.57%) |
Dec 01, 2020 | 4.061 | 4.226 | 4.012 | 4.208 | 15,481,613 | +0.17(+4.23%) |
Nov 30, 2020 | 4.080 | 4.128 | 4.020 | 4.037 | 12,192,170 | -0.06(-1.40%) |
Nov 27, 2020 | 4.206 | 4.217 | 4.084 | 4.095 | 3,817,321 | -0.10(-2.29%) |
Nov 25, 2020 | 4.201 | 4.219 | 4.140 | 4.190 | 11,139,242 | -0.03(-0.63%) |
Nov 24, 2020 | 4.194 | 4.277 | 4.172 | 4.217 | 13,622,853 | +0.10(+2.42%) |
Nov 23, 2020 | 4.120 | 4.173 | 4.085 | 4.117 | 15,177,724 | +0.04(+1.01%) |
Nov 20, 2020 | 4.104 | 4.130 | 4.049 | 4.076 | 12,208,212 | -0.03(-0.65%) |
Nov 19, 2020 | 4.138 | 4.212 | 4.057 | 4.103 | 8,989,311 | -0.06(-1.53%) |
Nov 18, 2020 | 4.281 | 4.329 | 4.166 | 4.166 | 7,170,520 | -0.13(-3.00%) |
Nov 17, 2020 | 4.225 | 4.331 | 4.205 | 4.295 | 7,633,147 | +0.01(+0.28%) |
Nov 16, 2020 | 4.291 | 4.333 | 4.169 | 4.283 | 11,962,093 | +0.15(+3.57%) |
Nov 13, 2020 | 3.989 | 4.160 | 3.989 | 4.136 | 13,156,904 | +0.17(+4.19%) |
Nov 12, 2020 | 4.009 | 4.044 | 3.882 | 3.969 | 14,728,832 | -0.08(-2.00%) |
Nov 11, 2020 | 3.991 | 4.053 | 3.904 | 4.051 | 17,480,438 | +0.09(+2.15%) |
Nov 10, 2020 | 3.820 | 4.033 | 3.801 | 3.965 | 17,090,008 | +0.14(+3.58%) |
Nov 09, 2020 | 3.747 | 4.120 | 3.742 | 3.828 | 19,776,964 | +0.39(+11.29%) |
Nov 06, 2020 | 3.521 | 3.557 | 3.409 | 3.440 | 13,237,340 | -0.09(-2.60%) |
Nov 05, 2020 | 3.553 | 3.562 | 3.495 | 3.532 | 13,602,106 | -0.02(-0.49%) |
Nov 04, 2020 | 3.592 | 3.602 | 3.483 | 3.549 | 13,692,104 | -0.04(-1.04%) |
Nov 03, 2020 | 3.292 | 3.609 | 3.278 | 3.586 | 26,735,548 | -0.47(-11.55%) |
Nov 02, 2020 | 4.058 | 4.134 | 4.013 | 4.055 | 66,452,300 | +0.03(+0.69%) |
Oct 30, 2020 | 3.903 | 4.079 | 3.889 | 4.027 | 25,512,316 | +0.13(+3.44%) |
Oct 29, 2020 | 3.816 | 3.907 | 3.748 | 3.893 | 19,477,032 | +0.08(+2.12%) |
Oct 28, 2020 | 3.938 | 3.942 | 3.747 | 3.812 | 35,290,984 | -0.22(-5.42%) |
Oct 27, 2020 | 4.188 | 4.257 | 4.029 | 4.031 | 14,063,961 | -0.17(-4.00%) |
Oct 26, 2020 | 4.239 | 4.254 | 4.124 | 4.199 | 17,117,826 | -0.07(-1.74%) |
Oct 23, 2020 | 4.342 | 4.361 | 4.260 | 4.273 | 11,552,433 | -0.03(-0.65%) |
Oct 22, 2020 | 4.297 | 4.342 | 4.246 | 4.301 | 11,934,979 | +0.01(+0.24%) |
Oct 21, 2020 | 4.229 | 4.320 | 4.197 | 4.291 | 23,920,350 | +0.03(+0.80%) |
Oct 20, 2020 | 4.219 | 4.321 | 4.211 | 4.257 | 7,719,937 | +0.08(+2.03%) |
Oct 19, 2020 | 4.364 | 4.375 | 4.168 | 4.172 | 6,990,818 | -0.17(-3.90%) |
Oct 16, 2020 | 4.431 | 4.461 | 4.323 | 4.341 | 4,600,218 | -0.11(-2.41%) |
Oct 15, 2020 | 4.448 | 4.507 | 4.432 | 4.448 | 4,928,222 | -0.02(-0.48%) |
Oct 14, 2020 | 4.488 | 4.520 | 4.423 | 4.470 | 3,922,503 | -0.01(-0.31%) |
Oct 13, 2020 | 4.572 | 4.618 | 4.442 | 4.484 | 4,839,450 | -0.15(-3.14%) |
Oct 12, 2020 | 4.624 | 4.652 | 4.582 | 4.629 | 9,511,836 | -0.01(-0.24%) |
Oct 09, 2020 | 4.677 | 4.677 | 4.571 | 4.640 | 7,189,870 | +0.00(+0.05%) |
Oct 08, 2020 | 4.585 | 4.661 | 4.566 | 4.638 | 14,390,119 | +0.06(+1.24%) |
Oct 07, 2020 | 4.664 | 4.664 | 4.570 | 4.581 | 16,873,278 | -0.06(-1.25%) |
Oct 06, 2020 | 4.655 | 4.696 | 4.575 | 4.639 | 11,639,978 | +0.03(+0.68%) |
Oct 05, 2020 | 4.604 | 4.624 | 4.481 | 4.608 | 16,300,188 | +0.03(+0.69%) |
Oct 02, 2020 | 4.374 | 4.606 | 4.339 | 4.576 | 10,358,611 | +0.13(+3.01%) |