Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.470 | 6.470 | 6.470 | 408,943 | -0.15(-2.27%) | |
Dec 30, 2020 | 6.500 | 7.131 | 6.500 | 6.620 | 408,943 | +0.08(+1.22%) |
Dec 29, 2020 | 6.460 | 6.830 | 6.060 | 6.540 | 507,250 | -0.18(-2.68%) |
Dec 28, 2020 | 7.740 | 7.950 | 6.610 | 6.720 | 866,806 | -0.89(-11.70%) |
Dec 24, 2020 | 7.590 | 7.700 | 7.000 | 7.610 | 586,000 | +0.03(+0.40%) |
Dec 23, 2020 | 6.940 | 7.790 | 6.600 | 7.580 | 1,133,501 | +0.57(+8.13%) |
Dec 22, 2020 | 6.210 | 7.090 | 6.200 | 7.010 | 1,806,218 | +0.97(+16.06%) |
Dec 21, 2020 | 5.370 | 6.328 | 5.330 | 6.040 | 1,017,825 | +0.52(+9.42%) |
Dec 18, 2020 | 5.400 | 5.810 | 5.097 | 5.520 | 702,800 | +0.28(+5.34%) |
Dec 17, 2020 | 5.060 | 5.280 | 4.600 | 5.240 | 972,243 | +0.23(+4.59%) |
Dec 16, 2020 | 4.670 | 6.690 | 4.650 | 5.010 | 11,241,820 | +0.42(+9.15%) |
Dec 15, 2020 | 3.940 | 4.750 | 3.850 | 4.590 | 850,937 | +0.66(+16.79%) |
Dec 14, 2020 | 3.960 | 3.980 | 3.760 | 3.930 | 237,687 | +0.00(+0.00%) |
Dec 11, 2020 | 3.730 | 3.930 | 3.600 | 3.930 | 303,100 | +0.14(+3.69%) |
Dec 10, 2020 | 3.650 | 3.810 | 3.480 | 3.790 | 137,583 | +0.10(+2.71%) |
Dec 09, 2020 | 3.900 | 3.931 | 3.470 | 3.690 | 301,523 | -0.19(-4.90%) |
Dec 08, 2020 | 4.090 | 4.180 | 3.820 | 3.880 | 319,028 | -0.22(-5.37%) |
Dec 07, 2020 | 3.770 | 4.100 | 3.710 | 4.100 | 503,502 | +0.36(+9.63%) |
Dec 04, 2020 | 3.600 | 3.880 | 3.590 | 3.740 | 564,900 | +0.17(+4.76%) |
Dec 03, 2020 | 3.510 | 3.580 | 3.470 | 3.570 | 181,775 | +0.10(+2.88%) |
Dec 02, 2020 | 3.530 | 3.600 | 3.400 | 3.470 | 319,935 | -0.05(-1.42%) |
Dec 01, 2020 | 3.370 | 3.520 | 3.270 | 3.520 | 560,129 | +0.18(+5.39%) |
Nov 30, 2020 | 3.350 | 3.420 | 3.200 | 3.340 | 210,518 | +0.02(+0.60%) |
Nov 27, 2020 | 3.320 | 3.420 | 3.220 | 3.320 | 194,900 | +0.01(+0.30%) |
Nov 25, 2020 | 3.330 | 3.370 | 3.155 | 3.310 | 338,600 | -0.02(-0.60%) |
Nov 24, 2020 | 3.180 | 3.330 | 3.130 | 3.330 | 570,657 | +0.21(+6.73%) |
Nov 23, 2020 | 3.130 | 3.200 | 3.070 | 3.120 | 560,112 | +0.03(+0.97%) |
Nov 20, 2020 | 3.100 | 3.280 | 3.060 | 3.090 | 266,000 | +0.00(+0.00%) |
Nov 19, 2020 | 3.200 | 3.210 | 3.040 | 3.090 | 250,284 | -0.11(-3.44%) |
Nov 18, 2020 | 3.230 | 3.300 | 3.150 | 3.200 | 172,107 | -0.06(-1.84%) |
Nov 17, 2020 | 3.150 | 3.290 | 3.120 | 3.260 | 172,600 | +0.07(+2.19%) |
Nov 16, 2020 | 3.660 | 3.660 | 3.060 | 3.190 | 723,487 | -0.45(-12.36%) |
Nov 13, 2020 | 3.820 | 3.820 | 3.560 | 3.640 | 251,300 | -0.13(-3.45%) |
Nov 12, 2020 | 3.560 | 3.870 | 3.270 | 3.770 | 247,833 | +0.10(+2.72%) |
Nov 11, 2020 | 3.790 | 3.910 | 3.670 | 3.670 | 146,466 | -0.08(-2.13%) |
Nov 10, 2020 | 3.950 | 3.950 | 3.720 | 3.750 | 239,017 | -0.24(-6.02%) |
Nov 09, 2020 | 3.920 | 4.120 | 3.860 | 3.990 | 541,824 | -0.13(-3.16%) |
Nov 06, 2020 | 3.940 | 4.200 | 3.720 | 4.120 | 222,400 | +0.15(+3.78%) |
Nov 05, 2020 | 4.080 | 4.080 | 3.820 | 3.970 | 196,930 | +0.02(+0.51%) |
Nov 04, 2020 | 3.640 | 4.230 | 3.640 | 3.950 | 336,184 | +0.24(+6.47%) |
Nov 03, 2020 | 3.790 | 3.800 | 3.650 | 3.710 | 152,662 | -0.04(-1.07%) |
Nov 02, 2020 | 3.890 | 3.971 | 3.720 | 3.750 | 180,970 | -0.09(-2.34%) |
Oct 30, 2020 | 3.740 | 3.850 | 3.610 | 3.840 | 236,400 | +0.01(+0.26%) |
Oct 29, 2020 | 3.840 | 3.860 | 3.760 | 3.830 | 117,292 | +0.01(+0.26%) |
Oct 28, 2020 | 3.930 | 3.990 | 3.610 | 3.820 | 304,364 | -0.20(-4.98%) |
Oct 27, 2020 | 4.100 | 4.140 | 3.970 | 4.020 | 101,381 | -0.08(-1.95%) |
Oct 26, 2020 | 4.300 | 4.340 | 3.860 | 4.100 | 280,461 | -0.20(-4.65%) |
Oct 23, 2020 | 4.300 | 4.360 | 4.166 | 4.300 | 101,100 | +0.05(+1.18%) |
Oct 22, 2020 | 4.200 | 4.390 | 4.200 | 4.250 | 138,166 | +0.00(+0.00%) |
Oct 21, 2020 | 4.520 | 4.660 | 4.040 | 4.250 | 420,094 | -0.27(-5.97%) |
Oct 20, 2020 | 4.650 | 4.700 | 4.320 | 4.520 | 463,012 | +0.01(+0.22%) |
Oct 19, 2020 | 4.380 | 4.690 | 4.280 | 4.510 | 510,574 | +0.20(+4.64%) |
Oct 16, 2020 | 3.980 | 4.400 | 3.930 | 4.310 | 448,500 | +0.35(+8.84%) |
Oct 15, 2020 | 3.960 | 3.990 | 3.880 | 3.960 | 143,042 | -0.04(-1.00%) |
Oct 14, 2020 | 4.120 | 4.150 | 3.950 | 4.000 | 317,254 | -0.15(-3.61%) |
Oct 13, 2020 | 4.050 | 4.270 | 3.830 | 4.150 | 396,164 | +0.10(+2.47%) |
Oct 12, 2020 | 4.530 | 4.590 | 4.000 | 4.050 | 1,226,823 | -0.70(-14.74%) |
Oct 09, 2020 | 4.350 | 5.040 | 3.780 | 4.750 | 4,151,700 | +0.60(+14.46%) |
Oct 08, 2020 | 3.860 | 4.280 | 3.830 | 4.150 | 1,280,852 | +0.40(+10.67%) |
Oct 07, 2020 | 3.390 | 3.800 | 3.310 | 3.750 | 789,425 | +0.43(+12.95%) |
Oct 06, 2020 | 3.400 | 3.490 | 3.020 | 3.320 | 640,848 | -0.03(-0.90%) |
Oct 05, 2020 | 2.960 | 3.400 | 2.950 | 3.350 | 907,297 | +0.39(+13.18%) |
Oct 02, 2020 | 2.600 | 3.140 | 2.580 | 2.960 | 1,267,400 | +0.31(+11.70%) |