Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.891 | 5.891 | 5.891 | 30,980 | +0.03(+0.47%) | |
Dec 30, 2020 | 5.829 | 5.898 | 5.829 | 5.863 | 30,980 | +0.06(+1.06%) |
Dec 29, 2020 | 5.815 | 5.850 | 5.774 | 5.802 | 53,835 | +0.01(+0.24%) |
Dec 28, 2020 | 5.829 | 5.843 | 5.781 | 5.788 | 80,385 | -0.06(-1.06%) |
Dec 24, 2020 | 5.815 | 5.884 | 5.795 | 5.850 | 42,580 | +0.00(+0.00%) |
Dec 23, 2020 | 5.850 | 5.870 | 5.788 | 5.850 | 78,254 | +0.00(+0.00%) |
Dec 22, 2020 | 5.740 | 5.870 | 5.603 | 5.850 | 324,052 | -0.19(-3.07%) |
Dec 21, 2020 | 6.206 | 6.206 | 6.000 | 6.035 | 167,792 | -0.13(-2.11%) |
Dec 18, 2020 | 6.172 | 6.213 | 6.055 | 6.165 | 249,503 | +0.06(+0.92%) |
Dec 17, 2020 | 6.041 | 6.109 | 6.041 | 6.109 | 143,555 | +0.10(+1.64%) |
Dec 16, 2020 | 6.000 | 6.048 | 5.959 | 6.010 | 168,745 | +0.03(+0.48%) |
Dec 15, 2020 | 5.943 | 5.982 | 5.878 | 5.981 | 92,359 | +0.07(+1.18%) |
Dec 14, 2020 | 5.898 | 5.946 | 5.871 | 5.912 | 76,292 | +0.04(+0.69%) |
Dec 11, 2020 | 5.803 | 5.905 | 5.776 | 5.871 | 46,504 | +0.03(+0.58%) |
Dec 10, 2020 | 5.844 | 5.871 | 5.822 | 5.837 | 107,215 | -0.02(-0.35%) |
Dec 09, 2020 | 5.844 | 5.891 | 5.674 | 5.857 | 457,344 | -0.04(-0.69%) |
Dec 08, 2020 | 5.807 | 5.905 | 5.798 | 5.898 | 91,146 | +0.11(+1.88%) |
Dec 07, 2020 | 5.885 | 5.890 | 5.769 | 5.789 | 117,170 | -0.07(-1.16%) |
Dec 04, 2020 | 5.776 | 5.878 | 5.763 | 5.857 | 71,963 | +0.10(+1.65%) |
Dec 03, 2020 | 5.721 | 5.776 | 5.694 | 5.762 | 47,168 | +0.07(+1.19%) |
Dec 02, 2020 | 5.701 | 5.715 | 5.640 | 5.694 | 43,403 | +0.02(+0.36%) |
Dec 01, 2020 | 5.647 | 5.718 | 5.640 | 5.674 | 80,668 | +0.07(+1.21%) |
Nov 30, 2020 | 5.565 | 5.606 | 5.524 | 5.606 | 75,890 | +0.08(+1.48%) |
Nov 27, 2020 | 5.558 | 5.558 | 5.511 | 5.524 | 59,896 | +0.00(+0.00%) |
Nov 25, 2020 | 5.579 | 5.579 | 5.511 | 5.524 | 56,364 | -0.03(-0.49%) |
Nov 24, 2020 | 5.586 | 5.640 | 5.504 | 5.552 | 136,175 | -0.03(-0.49%) |
Nov 23, 2020 | 5.545 | 5.599 | 5.497 | 5.579 | 90,465 | +0.07(+1.36%) |
Nov 20, 2020 | 5.341 | 5.538 | 5.341 | 5.504 | 124,649 | +0.14(+2.53%) |
Nov 19, 2020 | 5.232 | 5.375 | 5.232 | 5.368 | 88,015 | +0.11(+2.07%) |
Nov 18, 2020 | 5.185 | 5.300 | 5.185 | 5.259 | 109,130 | +0.04(+0.78%) |
Nov 17, 2020 | 5.191 | 5.239 | 5.151 | 5.219 | 72,958 | -0.01(-0.13%) |
Nov 16, 2020 | 5.205 | 5.280 | 5.182 | 5.225 | 143,754 | +0.02(+0.42%) |
Nov 13, 2020 | 5.163 | 5.217 | 5.160 | 5.204 | 70,652 | +0.07(+1.31%) |
Nov 12, 2020 | 5.190 | 5.217 | 5.130 | 5.136 | 131,298 | -0.09(-1.80%) |
Nov 11, 2020 | 5.217 | 5.251 | 5.170 | 5.231 | 71,337 | +0.06(+1.17%) |
Nov 10, 2020 | 5.116 | 5.183 | 5.069 | 5.170 | 149,279 | +0.04(+0.79%) |
Nov 09, 2020 | 5.157 | 5.210 | 4.982 | 5.130 | 227,853 | -0.05(-0.91%) |
Nov 06, 2020 | 5.163 | 5.190 | 5.163 | 5.177 | 29,450 | +0.01(+0.26%) |
Nov 05, 2020 | 5.177 | 5.210 | 5.163 | 5.163 | 34,243 | +0.02(+0.39%) |
Nov 04, 2020 | 5.062 | 5.177 | 5.062 | 5.143 | 76,506 | +0.11(+2.27%) |
Nov 03, 2020 | 5.029 | 5.073 | 4.968 | 5.029 | 185,941 | +0.01(+0.27%) |
Nov 02, 2020 | 4.921 | 5.103 | 4.881 | 5.015 | 174,997 | +0.13(+2.61%) |
Oct 30, 2020 | 4.921 | 4.977 | 4.820 | 4.888 | 80,022 | -0.09(-1.76%) |
Oct 29, 2020 | 5.096 | 5.096 | 4.975 | 4.975 | 60,942 | -0.07(-1.33%) |
Oct 28, 2020 | 5.123 | 5.123 | 4.861 | 5.042 | 160,484 | -0.18(-3.47%) |
Oct 27, 2020 | 5.177 | 5.291 | 5.177 | 5.224 | 51,559 | +0.02(+0.39%) |
Oct 26, 2020 | 5.392 | 5.412 | 5.083 | 5.204 | 138,900 | -0.24(-4.33%) |
Oct 23, 2020 | 5.446 | 5.452 | 5.439 | 5.439 | 20,675 | +0.00(+0.00%) |
Oct 22, 2020 | 5.419 | 5.439 | 5.412 | 5.439 | 11,804 | +0.02(+0.37%) |
Oct 21, 2020 | 5.473 | 5.479 | 5.419 | 5.419 | 32,563 | -0.02(-0.37%) |
Oct 20, 2020 | 5.493 | 5.493 | 5.426 | 5.439 | 25,106 | +0.01(+0.25%) |
Oct 19, 2020 | 5.479 | 5.520 | 5.419 | 5.426 | 51,080 | -0.06(-1.10%) |
Oct 16, 2020 | 5.479 | 5.522 | 5.479 | 5.486 | 30,194 | +0.00(+0.00%) |
Oct 15, 2020 | 5.533 | 5.556 | 5.486 | 5.486 | 31,552 | -0.11(-1.90%) |
Oct 14, 2020 | 5.592 | 5.606 | 5.566 | 5.592 | 43,492 | +0.04(+0.72%) |
Oct 13, 2020 | 5.606 | 5.632 | 5.552 | 5.552 | 17,134 | -0.02(-0.36%) |
Oct 12, 2020 | 5.559 | 5.659 | 5.559 | 5.572 | 47,112 | +0.01(+0.24%) |
Oct 09, 2020 | 5.532 | 5.566 | 5.532 | 5.559 | 19,827 | +0.02(+0.30%) |
Oct 08, 2020 | 5.539 | 5.542 | 5.523 | 5.542 | 36,204 | +0.02(+0.42%) |
Oct 07, 2020 | 5.515 | 5.526 | 5.515 | 5.519 | 13,197 | +0.03(+0.61%) |
Oct 06, 2020 | 5.526 | 5.539 | 5.486 | 5.486 | 49,559 | +0.01(+0.12%) |
Oct 05, 2020 | 5.466 | 5.479 | 5.452 | 5.479 | 42,627 | +0.01(+0.24%) |
Oct 02, 2020 | 5.446 | 5.512 | 5.399 | 5.466 | 82,313 | -0.07(-1.32%) |