Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.990 | 3.990 | 3.990 | 880,846 | -0.04(-0.99%) | |
Dec 30, 2020 | 3.950 | 4.030 | 3.930 | 4.030 | 880,846 | +0.10(+2.54%) |
Dec 29, 2020 | 3.930 | 3.965 | 3.860 | 3.930 | 818,963 | +0.03(+0.77%) |
Dec 28, 2020 | 3.976 | 4.110 | 3.885 | 3.900 | 1,317,258 | +0.11(+2.90%) |
Dec 24, 2020 | 3.780 | 3.800 | 3.720 | 3.790 | 277,700 | +0.01(+0.26%) |
Dec 23, 2020 | 3.780 | 3.780 | 3.690 | 3.780 | 824,271 | +0.03(+0.80%) |
Dec 22, 2020 | 3.910 | 3.990 | 3.730 | 3.750 | 1,031,910 | -0.07(-1.83%) |
Dec 21, 2020 | 3.750 | 3.870 | 3.690 | 3.820 | 1,410,964 | -0.05(-1.29%) |
Dec 18, 2020 | 4.010 | 4.082 | 3.840 | 3.870 | 2,489,100 | -0.12(-3.01%) |
Dec 17, 2020 | 3.940 | 4.200 | 3.890 | 3.990 | 3,237,088 | +0.08(+2.05%) |
Dec 16, 2020 | 3.910 | 3.940 | 3.840 | 3.910 | 1,437,581 | +0.01(+0.26%) |
Dec 15, 2020 | 3.770 | 3.940 | 3.750 | 3.900 | 1,454,023 | +0.17(+4.56%) |
Dec 14, 2020 | 3.490 | 3.820 | 3.460 | 3.730 | 1,979,426 | +0.30(+8.75%) |
Dec 11, 2020 | 3.435 | 3.560 | 3.425 | 3.430 | 2,281,000 | -0.03(-0.87%) |
Dec 10, 2020 | 3.370 | 3.470 | 3.329 | 3.460 | 1,024,814 | +0.09(+2.67%) |
Dec 09, 2020 | 3.420 | 3.490 | 3.340 | 3.370 | 1,488,078 | -0.07(-2.03%) |
Dec 08, 2020 | 3.270 | 3.460 | 3.270 | 3.440 | 933,388 | +0.14(+4.24%) |
Dec 07, 2020 | 3.380 | 3.380 | 3.260 | 3.300 | 850,335 | -0.04(-1.20%) |
Dec 04, 2020 | 3.270 | 3.400 | 3.270 | 3.340 | 1,024,300 | +0.08(+2.45%) |
Dec 03, 2020 | 3.260 | 3.290 | 3.210 | 3.260 | 802,938 | +0.01(+0.31%) |
Dec 02, 2020 | 3.150 | 3.290 | 3.130 | 3.250 | 1,257,821 | +0.11(+3.50%) |
Dec 01, 2020 | 3.170 | 3.230 | 3.120 | 3.140 | 974,683 | +0.02(+0.64%) |
Nov 30, 2020 | 3.130 | 3.220 | 3.090 | 3.120 | 1,259,067 | +0.00(+0.00%) |
Nov 27, 2020 | 3.000 | 3.130 | 2.980 | 3.120 | 618,000 | +0.09(+2.97%) |
Nov 25, 2020 | 3.100 | 3.130 | 2.980 | 3.030 | 931,900 | -0.07(-2.26%) |
Nov 24, 2020 | 2.870 | 3.130 | 2.870 | 3.100 | 1,798,017 | +0.24(+8.39%) |
Nov 23, 2020 | 2.900 | 2.920 | 2.850 | 2.860 | 846,375 | -0.02(-0.69%) |
Nov 20, 2020 | 2.890 | 2.915 | 2.850 | 2.880 | 416,800 | -0.05(-1.71%) |
Nov 19, 2020 | 2.900 | 2.930 | 2.850 | 2.930 | 508,608 | +0.01(+0.34%) |
Nov 18, 2020 | 2.940 | 3.010 | 2.920 | 2.920 | 580,935 | -0.03(-1.02%) |
Nov 17, 2020 | 2.950 | 2.980 | 2.861 | 2.950 | 599,071 | +0.00(+0.00%) |
Nov 16, 2020 | 2.930 | 2.950 | 2.890 | 2.950 | 855,010 | +0.10(+3.51%) |
Nov 13, 2020 | 2.890 | 2.905 | 2.830 | 2.850 | 471,000 | -0.01(-0.35%) |
Nov 12, 2020 | 2.890 | 2.915 | 2.790 | 2.860 | 803,081 | -0.07(-2.39%) |
Nov 11, 2020 | 3.040 | 3.040 | 2.880 | 2.930 | 818,450 | -0.05(-1.68%) |
Nov 10, 2020 | 2.950 | 3.020 | 2.895 | 2.980 | 962,286 | +0.08(+2.76%) |
Nov 09, 2020 | 3.010 | 3.080 | 2.870 | 2.900 | 1,346,473 | +0.05(+1.75%) |
Nov 06, 2020 | 3.020 | 3.020 | 2.840 | 2.850 | 1,205,500 | -0.20(-6.56%) |
Nov 05, 2020 | 3.100 | 3.120 | 2.960 | 3.050 | 1,302,999 | +0.04(+1.33%) |
Nov 04, 2020 | 2.970 | 3.100 | 2.930 | 3.010 | 1,043,910 | +0.04(+1.35%) |
Nov 03, 2020 | 2.840 | 3.010 | 2.830 | 2.970 | 877,327 | +0.17(+6.07%) |
Nov 02, 2020 | 2.760 | 2.820 | 2.730 | 2.800 | 680,415 | +0.07(+2.56%) |
Oct 30, 2020 | 2.770 | 2.791 | 2.700 | 2.730 | 1,118,600 | -0.07(-2.50%) |
Oct 29, 2020 | 2.760 | 2.830 | 2.720 | 2.800 | 598,607 | +0.01(+0.36%) |
Oct 28, 2020 | 2.860 | 2.880 | 2.740 | 2.790 | 1,093,652 | -0.11(-3.79%) |
Oct 27, 2020 | 2.980 | 2.980 | 2.870 | 2.900 | 592,004 | -0.07(-2.36%) |
Oct 26, 2020 | 2.970 | 2.990 | 2.890 | 2.970 | 967,736 | +0.00(+0.00%) |
Oct 23, 2020 | 2.920 | 2.980 | 2.890 | 2.970 | 639,900 | +0.06(+2.06%) |
Oct 22, 2020 | 3.000 | 3.035 | 2.900 | 2.910 | 800,230 | -0.06(-2.02%) |
Oct 21, 2020 | 3.130 | 3.175 | 2.940 | 2.970 | 917,912 | -0.16(-5.11%) |
Oct 20, 2020 | 3.300 | 3.320 | 3.110 | 3.130 | 1,070,360 | -0.15(-4.57%) |
Oct 19, 2020 | 3.370 | 3.470 | 3.270 | 3.280 | 803,037 | -0.09(-2.67%) |
Oct 16, 2020 | 3.290 | 3.380 | 3.290 | 3.370 | 639,400 | +0.07(+2.12%) |
Oct 15, 2020 | 3.300 | 3.330 | 3.160 | 3.300 | 988,016 | -0.05(-1.35%) |
Oct 14, 2020 | 3.350 | 3.370 | 3.335 | 3.345 | 527,572 | +0.01(+0.15%) |
Oct 13, 2020 | 3.300 | 3.360 | 3.260 | 3.340 | 706,645 | +0.00(+0.00%) |
Oct 12, 2020 | 3.320 | 3.340 | 3.260 | 3.340 | 862,399 | +0.04(+1.21%) |
Oct 09, 2020 | 3.280 | 3.320 | 3.260 | 3.300 | 951,600 | +0.02(+0.61%) |
Oct 08, 2020 | 3.240 | 3.290 | 3.200 | 3.280 | 951,088 | +0.07(+2.18%) |
Oct 07, 2020 | 3.020 | 3.220 | 3.020 | 3.210 | 1,153,575 | +0.20(+6.64%) |
Oct 06, 2020 | 2.970 | 3.030 | 2.930 | 3.010 | 1,071,818 | +0.09(+3.08%) |
Oct 05, 2020 | 2.890 | 3.030 | 2.890 | 2.920 | 1,207,127 | +0.04(+1.39%) |
Oct 02, 2020 | 2.750 | 2.900 | 2.740 | 2.880 | 715,500 | +0.04(+1.41%) |