Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.246 | 3.246 | 3.246 | 38,066 | -0.02(-0.70%) | |
Dec 30, 2020 | 3.265 | 3.324 | 3.226 | 3.268 | 38,066 | -0.00(-0.10%) |
Dec 29, 2020 | 3.259 | 3.294 | 3.252 | 3.272 | 29,293 | -0.01(-0.40%) |
Dec 28, 2020 | 3.382 | 3.382 | 3.259 | 3.285 | 77,411 | -0.07(-2.14%) |
Dec 24, 2020 | 3.500 | 3.500 | 3.233 | 3.356 | 72,423 | -0.12(-3.56%) |
Dec 23, 2020 | 3.422 | 3.513 | 3.422 | 3.480 | 24,582 | +0.09(+2.69%) |
Dec 22, 2020 | 3.422 | 3.491 | 3.382 | 3.389 | 22,626 | -0.01(-0.19%) |
Dec 21, 2020 | 3.461 | 3.461 | 3.389 | 3.395 | 27,548 | -0.07(-2.07%) |
Dec 18, 2020 | 3.493 | 3.519 | 3.467 | 3.467 | 24,857 | -0.01(-0.37%) |
Dec 17, 2020 | 3.395 | 3.545 | 3.395 | 3.480 | 23,258 | +0.07(+1.91%) |
Dec 16, 2020 | 3.428 | 3.467 | 3.356 | 3.415 | 14,621 | +0.01(+0.19%) |
Dec 15, 2020 | 3.441 | 3.445 | 3.344 | 3.409 | 27,207 | -0.02(-0.57%) |
Dec 14, 2020 | 3.474 | 3.487 | 3.389 | 3.428 | 18,523 | -0.04(-1.13%) |
Dec 11, 2020 | 3.454 | 3.493 | 3.428 | 3.467 | 5,984 | +0.01(+0.19%) |
Dec 10, 2020 | 3.480 | 3.500 | 3.422 | 3.461 | 21,814 | +0.00(+0.00%) |
Dec 09, 2020 | 3.467 | 3.506 | 3.441 | 3.461 | 27,388 | -0.03(-0.75%) |
Dec 08, 2020 | 3.389 | 3.497 | 3.389 | 3.487 | 40,144 | +0.07(+1.90%) |
Dec 07, 2020 | 3.506 | 3.506 | 3.412 | 3.422 | 27,375 | -0.08(-2.42%) |
Dec 04, 2020 | 3.487 | 3.539 | 3.487 | 3.506 | 17,338 | -0.01(-0.19%) |
Dec 03, 2020 | 3.513 | 3.513 | 3.441 | 3.513 | 39,826 | +0.00(+0.00%) |
Dec 02, 2020 | 3.448 | 3.565 | 3.441 | 3.513 | 17,886 | +0.03(+0.94%) |
Dec 01, 2020 | 3.487 | 3.591 | 3.428 | 3.480 | 30,609 | +0.03(+0.95%) |
Nov 30, 2020 | 3.598 | 3.630 | 3.422 | 3.448 | 70,529 | -0.22(-5.87%) |
Nov 27, 2020 | 3.630 | 3.708 | 3.568 | 3.663 | 18,873 | +0.07(+1.81%) |
Nov 25, 2020 | 3.519 | 3.637 | 3.519 | 3.598 | 12,735 | +0.03(+0.73%) |
Nov 24, 2020 | 3.591 | 3.643 | 3.519 | 3.571 | 37,261 | +0.05(+1.29%) |
Nov 23, 2020 | 3.552 | 3.689 | 3.467 | 3.526 | 93,198 | -0.06(-1.64%) |
Nov 20, 2020 | 3.682 | 3.682 | 3.454 | 3.584 | 24,089 | -0.01(-0.36%) |
Nov 19, 2020 | 3.702 | 3.702 | 3.539 | 3.598 | 16,815 | -0.15(-4.00%) |
Nov 18, 2020 | 3.617 | 3.819 | 3.584 | 3.747 | 56,238 | +0.20(+5.50%) |
Nov 17, 2020 | 3.702 | 3.702 | 3.532 | 3.552 | 55,465 | -0.14(-3.88%) |
Nov 16, 2020 | 3.689 | 3.741 | 3.598 | 3.695 | 69,372 | -0.03(-0.87%) |
Nov 13, 2020 | 3.633 | 3.766 | 3.621 | 3.728 | 101,634 | +0.15(+4.23%) |
Nov 12, 2020 | 3.659 | 3.677 | 3.526 | 3.577 | 49,794 | +0.00(+0.00%) |
Nov 11, 2020 | 3.501 | 3.589 | 3.489 | 3.577 | 59,897 | +0.10(+2.90%) |
Nov 10, 2020 | 3.432 | 3.608 | 3.432 | 3.476 | 25,037 | +0.05(+1.47%) |
Nov 09, 2020 | 3.507 | 3.558 | 3.407 | 3.426 | 55,198 | +0.01(+0.18%) |
Nov 06, 2020 | 3.533 | 3.533 | 3.344 | 3.419 | 32,713 | -0.06(-1.81%) |
Nov 05, 2020 | 3.388 | 3.545 | 3.306 | 3.482 | 57,548 | +0.03(+0.73%) |
Nov 04, 2020 | 3.621 | 3.763 | 3.312 | 3.457 | 47,331 | -0.16(-4.36%) |
Nov 03, 2020 | 3.615 | 3.740 | 3.589 | 3.615 | 24,185 | +0.01(+0.17%) |
Nov 02, 2020 | 3.533 | 3.703 | 3.495 | 3.608 | 33,887 | +0.13(+3.62%) |
Oct 30, 2020 | 3.633 | 3.703 | 3.445 | 3.482 | 22,867 | -0.09(-2.64%) |
Oct 29, 2020 | 3.633 | 3.646 | 3.574 | 3.577 | 13,914 | +0.01(+0.18%) |
Oct 28, 2020 | 3.501 | 3.608 | 3.460 | 3.570 | 15,388 | +0.07(+1.98%) |
Oct 27, 2020 | 3.652 | 3.715 | 3.432 | 3.501 | 27,165 | -0.18(-4.96%) |
Oct 26, 2020 | 3.759 | 3.815 | 3.622 | 3.684 | 25,664 | -0.08(-2.17%) |
Oct 23, 2020 | 3.797 | 3.822 | 3.715 | 3.766 | 8,575 | +0.04(+1.18%) |
Oct 22, 2020 | 3.715 | 3.791 | 3.715 | 3.722 | 16,205 | +0.00(+0.00%) |
Oct 21, 2020 | 3.722 | 3.810 | 3.671 | 3.722 | 27,080 | -0.08(-1.99%) |
Oct 20, 2020 | 3.841 | 3.904 | 3.740 | 3.797 | 21,216 | -0.04(-0.99%) |
Oct 19, 2020 | 3.898 | 3.898 | 3.835 | 3.835 | 17,474 | -0.03(-0.81%) |
Oct 16, 2020 | 3.822 | 3.892 | 3.791 | 3.866 | 24,297 | +0.05(+1.32%) |
Oct 15, 2020 | 3.892 | 4.002 | 3.778 | 3.816 | 38,294 | -0.08(-1.94%) |
Oct 14, 2020 | 3.652 | 3.936 | 3.652 | 3.892 | 55,460 | +0.27(+7.48%) |
Oct 13, 2020 | 3.690 | 3.690 | 3.602 | 3.621 | 8,065 | +0.01(+0.17%) |
Oct 12, 2020 | 3.747 | 3.747 | 3.608 | 3.615 | 11,410 | +0.03(+0.70%) |
Oct 09, 2020 | 3.608 | 3.923 | 3.583 | 3.589 | 20,168 | -0.06(-1.72%) |
Oct 08, 2020 | 3.715 | 3.722 | 3.627 | 3.652 | 31,047 | -0.06(-1.69%) |
Oct 07, 2020 | 3.835 | 3.951 | 3.621 | 3.715 | 28,584 | -0.04(-1.01%) |
Oct 06, 2020 | 3.766 | 3.854 | 3.737 | 3.753 | 23,723 | +0.01(+0.17%) |
Oct 05, 2020 | 3.740 | 3.841 | 3.728 | 3.747 | 25,964 | +0.04(+1.19%) |
Oct 02, 2020 | 3.589 | 3.722 | 3.520 | 3.703 | 27,631 | +0.09(+2.37%) |