Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.815 | 3.815 | 3.815 | 3,651,244 | -0.04(-1.10%) | |
Dec 30, 2020 | 3.914 | 3.935 | 3.844 | 3.858 | 3,651,244 | -0.05(-1.26%) |
Dec 29, 2020 | 3.844 | 3.956 | 3.844 | 3.907 | 4,689,034 | +0.06(+1.45%) |
Dec 28, 2020 | 3.844 | 3.893 | 3.830 | 3.851 | 3,995,054 | +0.04(+1.10%) |
Dec 24, 2020 | 3.830 | 3.858 | 3.809 | 3.809 | 1,505,132 | +0.00(+0.00%) |
Dec 23, 2020 | 3.802 | 3.858 | 3.795 | 3.809 | 2,583,818 | +0.03(+0.92%) |
Dec 22, 2020 | 3.851 | 3.858 | 3.754 | 3.774 | 4,639,601 | -0.08(-1.99%) |
Dec 21, 2020 | 3.844 | 3.907 | 3.809 | 3.851 | 4,200,022 | -0.02(-0.54%) |
Dec 18, 2020 | 3.851 | 3.879 | 3.844 | 3.872 | 2,413,573 | +0.01(+0.36%) |
Dec 17, 2020 | 3.858 | 3.865 | 3.816 | 3.858 | 3,339,411 | +0.01(+0.36%) |
Dec 16, 2020 | 3.858 | 3.879 | 3.837 | 3.844 | 2,884,593 | +0.01(+0.18%) |
Dec 15, 2020 | 3.844 | 3.872 | 3.830 | 3.837 | 2,500,846 | +0.01(+0.18%) |
Dec 14, 2020 | 3.837 | 3.907 | 3.823 | 3.830 | 3,967,457 | +0.01(+0.37%) |
Dec 11, 2020 | 3.802 | 3.816 | 3.767 | 3.816 | 2,000,919 | +0.02(+0.55%) |
Dec 10, 2020 | 3.788 | 3.802 | 3.754 | 3.795 | 2,133,516 | +0.01(+0.18%) |
Dec 09, 2020 | 3.802 | 3.802 | 3.774 | 3.788 | 2,355,345 | +0.01(+0.18%) |
Dec 08, 2020 | 3.781 | 3.795 | 3.767 | 3.781 | 1,650,392 | +0.01(+0.37%) |
Dec 07, 2020 | 3.809 | 3.816 | 3.740 | 3.767 | 1,907,296 | -0.01(-0.37%) |
Dec 04, 2020 | 3.795 | 3.830 | 3.781 | 3.781 | 2,590,731 | +0.01(+0.18%) |
Dec 03, 2020 | 3.733 | 3.781 | 3.705 | 3.774 | 2,210,691 | +0.06(+1.69%) |
Dec 02, 2020 | 3.726 | 3.747 | 3.698 | 3.712 | 2,347,763 | -0.01(-0.37%) |
Dec 01, 2020 | 3.754 | 3.781 | 3.719 | 3.726 | 2,492,053 | +0.00(+0.00%) |
Nov 30, 2020 | 3.837 | 3.851 | 3.712 | 3.726 | 3,163,681 | -0.12(-3.09%) |
Nov 27, 2020 | 3.844 | 3.872 | 3.813 | 3.844 | 1,750,804 | +0.03(+0.73%) |
Nov 25, 2020 | 3.761 | 3.823 | 3.733 | 3.816 | 3,866,487 | +0.07(+1.84%) |
Nov 24, 2020 | 3.699 | 3.809 | 3.699 | 3.747 | 4,234,401 | +0.07(+1.88%) |
Nov 23, 2020 | 3.658 | 3.699 | 3.651 | 3.678 | 2,623,008 | +0.04(+1.14%) |
Nov 20, 2020 | 3.658 | 3.692 | 3.609 | 3.637 | 3,502,632 | -0.02(-0.57%) |
Nov 19, 2020 | 3.630 | 3.671 | 3.568 | 3.658 | 2,351,221 | +0.03(+0.76%) |
Nov 18, 2020 | 3.595 | 3.644 | 3.589 | 3.630 | 2,341,934 | +0.05(+1.35%) |
Nov 17, 2020 | 3.589 | 3.623 | 3.575 | 3.582 | 2,181,745 | -0.01(-0.38%) |
Nov 16, 2020 | 3.582 | 3.609 | 3.568 | 3.595 | 3,002,866 | +0.06(+1.56%) |
Nov 13, 2020 | 3.540 | 3.547 | 3.507 | 3.540 | 2,116,040 | +0.03(+0.79%) |
Nov 12, 2020 | 3.554 | 3.561 | 3.499 | 3.513 | 2,607,207 | -0.06(-1.74%) |
Nov 11, 2020 | 3.568 | 3.609 | 3.533 | 3.575 | 3,058,676 | +0.00(+0.00%) |
Nov 10, 2020 | 3.464 | 3.582 | 3.464 | 3.575 | 4,146,888 | +0.12(+3.39%) |
Nov 09, 2020 | 3.492 | 3.513 | 3.457 | 3.457 | 3,078,643 | +0.03(+0.80%) |
Nov 06, 2020 | 3.478 | 3.478 | 3.430 | 3.430 | 2,149,513 | -0.04(-1.19%) |
Nov 05, 2020 | 3.437 | 3.499 | 3.437 | 3.471 | 1,908,123 | +0.03(+0.80%) |
Nov 04, 2020 | 3.451 | 3.485 | 3.430 | 3.444 | 1,667,035 | -0.01(-0.40%) |
Nov 03, 2020 | 3.471 | 3.492 | 3.451 | 3.457 | 2,692,277 | -0.01(-0.40%) |
Nov 02, 2020 | 3.444 | 3.485 | 3.423 | 3.471 | 3,245,419 | +0.06(+1.62%) |
Oct 30, 2020 | 3.457 | 3.468 | 3.388 | 3.416 | 2,776,370 | -0.04(-1.20%) |
Oct 29, 2020 | 3.478 | 3.492 | 3.444 | 3.457 | 3,844,736 | -0.02(-0.60%) |
Oct 28, 2020 | 3.526 | 3.550 | 3.465 | 3.478 | 4,661,071 | -0.08(-2.30%) |
Oct 27, 2020 | 3.540 | 3.567 | 3.526 | 3.560 | 2,485,393 | +0.02(+0.58%) |
Oct 26, 2020 | 3.533 | 3.546 | 3.499 | 3.540 | 1,975,225 | +0.01(+0.39%) |
Oct 23, 2020 | 3.540 | 3.546 | 3.519 | 3.526 | 1,465,709 | +0.01(+0.19%) |
Oct 22, 2020 | 3.505 | 3.526 | 3.485 | 3.519 | 1,611,136 | +0.04(+1.18%) |
Oct 21, 2020 | 3.519 | 3.526 | 3.471 | 3.478 | 1,839,946 | -0.03(-0.78%) |
Oct 20, 2020 | 3.526 | 3.546 | 3.505 | 3.505 | 1,709,517 | -0.01(-0.39%) |
Oct 19, 2020 | 3.526 | 3.546 | 3.519 | 3.519 | 1,944,126 | +0.00(+0.00%) |
Oct 16, 2020 | 3.526 | 3.540 | 3.512 | 3.519 | 1,066,437 | +0.00(+0.00%) |
Oct 15, 2020 | 3.505 | 3.533 | 3.499 | 3.519 | 986,276 | +0.00(+0.00%) |
Oct 14, 2020 | 3.540 | 3.540 | 3.519 | 3.519 | 1,416,243 | -0.01(-0.19%) |
Oct 13, 2020 | 3.526 | 3.533 | 3.505 | 3.526 | 1,184,704 | +0.02(+0.58%) |
Oct 12, 2020 | 3.519 | 3.526 | 3.505 | 3.505 | 1,261,993 | -0.02(-0.58%) |
Oct 09, 2020 | 3.540 | 3.546 | 3.519 | 3.526 | 1,151,042 | -0.01(-0.39%) |
Oct 08, 2020 | 3.533 | 3.546 | 3.519 | 3.540 | 1,618,170 | +0.01(+0.39%) |
Oct 07, 2020 | 3.526 | 3.546 | 3.519 | 3.526 | 1,337,468 | +0.00(+0.00%) |
Oct 06, 2020 | 3.512 | 3.546 | 3.499 | 3.526 | 2,421,590 | +0.01(+0.39%) |
Oct 05, 2020 | 3.465 | 3.512 | 3.465 | 3.512 | 1,420,817 | +0.03(+0.98%) |
Oct 02, 2020 | 3.424 | 3.499 | 3.417 | 3.478 | 1,700,316 | +0.01(+0.39%) |