Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.050 | 6.050 | 6.050 | 477,859 | +0.02(+0.40%) | |
Dec 30, 2020 | 6.100 | 6.100 | 5.760 | 6.026 | 477,859 | +0.18(+3.01%) |
Dec 29, 2020 | 6.070 | 6.170 | 5.700 | 5.850 | 741,911 | -0.22(-3.62%) |
Dec 28, 2020 | 5.770 | 6.240 | 5.770 | 6.070 | 518,233 | +0.31(+5.38%) |
Dec 24, 2020 | 5.200 | 5.760 | 5.180 | 5.760 | 365,000 | +0.58(+11.30%) |
Dec 23, 2020 | 4.780 | 5.190 | 4.735 | 5.175 | 622,280 | +0.44(+9.41%) |
Dec 22, 2020 | 4.880 | 4.880 | 4.620 | 4.730 | 983,192 | +0.09(+1.83%) |
Dec 21, 2020 | 4.920 | 4.920 | 4.500 | 4.645 | 155,075 | -0.06(-1.28%) |
Dec 18, 2020 | 4.700 | 4.885 | 4.690 | 4.705 | 296,900 | -0.05(-1.08%) |
Dec 17, 2020 | 4.980 | 4.980 | 4.720 | 4.756 | 159,269 | -0.05(-1.11%) |
Dec 16, 2020 | 4.730 | 4.950 | 4.610 | 4.810 | 308,147 | +0.11(+2.34%) |
Dec 15, 2020 | 4.670 | 4.780 | 4.611 | 4.700 | 148,497 | -0.02(-0.42%) |
Dec 14, 2020 | 4.860 | 4.860 | 4.670 | 4.720 | 289,722 | -0.03(-0.63%) |
Dec 11, 2020 | 4.800 | 4.820 | 4.747 | 4.750 | 102,700 | -0.02(-0.42%) |
Dec 10, 2020 | 4.730 | 4.920 | 4.500 | 4.770 | 89,593 | +0.03(+0.74%) |
Dec 09, 2020 | 4.615 | 4.735 | 4.536 | 4.735 | 245,710 | +0.14(+2.95%) |
Dec 08, 2020 | 4.980 | 4.980 | 4.510 | 4.599 | 248,073 | -0.12(-2.56%) |
Dec 07, 2020 | 4.940 | 5.000 | 4.700 | 4.720 | 387,515 | -0.16(-3.18%) |
Dec 04, 2020 | 4.500 | 4.890 | 4.250 | 4.875 | 759,100 | +0.51(+11.81%) |
Dec 03, 2020 | 4.470 | 4.550 | 4.246 | 4.360 | 273,249 | +0.02(+0.35%) |
Dec 02, 2020 | 4.240 | 4.400 | 4.150 | 4.345 | 489,620 | +0.09(+2.24%) |
Dec 01, 2020 | 4.486 | 4.486 | 4.233 | 4.250 | 171,806 | -0.08(-1.96%) |
Nov 30, 2020 | 4.230 | 4.500 | 4.100 | 4.335 | 547,577 | +0.19(+4.58%) |
Nov 27, 2020 | 4.250 | 4.250 | 4.050 | 4.145 | 379,500 | +0.00(+0.12%) |
Nov 25, 2020 | 3.920 | 4.180 | 3.760 | 4.140 | 1,134,900 | +0.35(+9.14%) |
Nov 24, 2020 | 3.950 | 4.070 | 3.720 | 3.793 | 415,429 | -0.07(-1.73%) |
Nov 23, 2020 | 3.760 | 3.940 | 3.750 | 3.860 | 382,005 | +0.07(+1.85%) |
Nov 20, 2020 | 3.720 | 3.960 | 3.720 | 3.790 | 250,800 | -0.14(-3.56%) |
Nov 19, 2020 | 4.080 | 4.080 | 3.842 | 3.930 | 262,050 | -0.13(-3.20%) |
Nov 18, 2020 | 4.020 | 4.070 | 3.950 | 4.060 | 602,309 | +0.11(+2.78%) |
Nov 17, 2020 | 4.000 | 4.110 | 3.838 | 3.950 | 255,617 | -0.12(-3.07%) |
Nov 16, 2020 | 3.760 | 4.090 | 3.760 | 4.075 | 610,073 | +0.13(+3.30%) |
Nov 13, 2020 | 3.950 | 4.060 | 3.760 | 3.945 | 712,000 | -0.05(-1.13%) |
Nov 12, 2020 | 3.910 | 4.000 | 3.880 | 3.990 | 424,614 | +0.11(+2.84%) |
Nov 11, 2020 | 3.910 | 4.010 | 3.850 | 3.880 | 312,538 | -0.02(-0.51%) |
Nov 10, 2020 | 3.760 | 3.900 | 3.750 | 3.900 | 211,913 | +0.03(+0.78%) |
Nov 09, 2020 | 4.280 | 4.400 | 3.855 | 3.870 | 812,620 | -0.13(-3.21%) |
Nov 06, 2020 | 4.000 | 4.080 | 3.810 | 3.998 | 1,158,600 | +0.19(+4.94%) |
Nov 05, 2020 | 4.050 | 4.050 | 3.750 | 3.810 | 565,481 | +0.00(+0.13%) |
Nov 04, 2020 | 4.000 | 4.100 | 3.790 | 3.805 | 697,164 | -0.06(-1.68%) |
Nov 03, 2020 | 3.870 | 4.000 | 3.780 | 3.870 | 261,084 | +0.02(+0.52%) |
Nov 02, 2020 | 3.710 | 3.890 | 3.670 | 3.850 | 852,834 | +0.17(+4.62%) |
Oct 30, 2020 | 3.650 | 3.690 | 3.580 | 3.680 | 104,000 | +0.03(+0.77%) |
Oct 29, 2020 | 3.410 | 3.690 | 3.410 | 3.652 | 89,482 | +0.05(+1.46%) |
Oct 28, 2020 | 3.700 | 3.700 | 3.500 | 3.599 | 175,881 | -0.10(-2.73%) |
Oct 27, 2020 | 3.850 | 3.850 | 3.590 | 3.700 | 277,583 | -0.01(-0.16%) |
Oct 26, 2020 | 3.850 | 3.920 | 3.650 | 3.706 | 249,620 | -0.14(-3.62%) |
Oct 23, 2020 | 3.845 | 3.910 | 3.750 | 3.845 | 161,900 | -0.00(-0.13%) |
Oct 22, 2020 | 3.890 | 3.921 | 3.790 | 3.850 | 167,282 | -0.03(-0.89%) |
Oct 21, 2020 | 3.830 | 3.894 | 3.740 | 3.885 | 131,517 | +0.06(+1.69%) |
Oct 20, 2020 | 3.830 | 3.880 | 3.755 | 3.820 | 175,531 | +0.03(+0.79%) |
Oct 19, 2020 | 3.990 | 3.990 | 3.770 | 3.790 | 309,238 | -0.05(-1.30%) |
Oct 16, 2020 | 3.940 | 3.940 | 3.780 | 3.840 | 78,300 | +0.06(+1.72%) |
Oct 15, 2020 | 3.990 | 3.990 | 3.670 | 3.775 | 95,499 | -0.06(-1.44%) |
Oct 14, 2020 | 3.930 | 4.000 | 3.820 | 3.830 | 194,421 | -0.03(-0.78%) |
Oct 13, 2020 | 3.750 | 3.880 | 3.690 | 3.860 | 404,756 | +0.12(+3.21%) |
Oct 12, 2020 | 3.910 | 4.120 | 3.720 | 3.740 | 456,013 | +0.08(+2.28%) |
Oct 09, 2020 | 3.680 | 3.720 | 3.500 | 3.657 | 300,700 | +0.05(+1.42%) |
Oct 08, 2020 | 3.330 | 3.630 | 3.295 | 3.606 | 781,754 | +0.30(+8.93%) |
Oct 07, 2020 | 3.450 | 3.450 | 3.220 | 3.310 | 138,324 | +0.06(+1.85%) |
Oct 06, 2020 | 3.300 | 3.300 | 3.190 | 3.250 | 76,169 | +0.02(+0.78%) |
Oct 05, 2020 | 3.460 | 3.460 | 3.220 | 3.225 | 84,390 | -0.02(-0.46%) |
Oct 02, 2020 | 3.260 | 3.280 | 3.180 | 3.240 | 54,700 | -0.02(-0.61%) |