Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.830 | 3.830 | 3.830 | 195,403 | -0.06(-1.54%) | |
Dec 30, 2020 | 3.710 | 3.960 | 3.710 | 3.890 | 195,403 | +0.14(+3.73%) |
Dec 29, 2020 | 3.710 | 3.900 | 3.690 | 3.750 | 227,470 | +0.08(+2.18%) |
Dec 28, 2020 | 3.650 | 3.720 | 3.600 | 3.670 | 191,091 | +0.07(+1.94%) |
Dec 24, 2020 | 3.560 | 3.710 | 3.560 | 3.600 | 70,000 | +0.07(+1.98%) |
Dec 23, 2020 | 3.670 | 3.670 | 3.500 | 3.530 | 167,086 | -0.01(-0.28%) |
Dec 22, 2020 | 3.820 | 3.850 | 3.493 | 3.540 | 230,712 | -0.22(-5.85%) |
Dec 21, 2020 | 3.600 | 3.790 | 3.440 | 3.760 | 293,432 | +0.13(+3.58%) |
Dec 18, 2020 | 3.790 | 3.865 | 3.400 | 3.630 | 412,400 | -0.11(-2.94%) |
Dec 17, 2020 | 3.700 | 3.800 | 3.660 | 3.740 | 60,303 | +0.03(+0.81%) |
Dec 16, 2020 | 3.590 | 3.740 | 3.550 | 3.710 | 80,772 | +0.15(+4.21%) |
Dec 15, 2020 | 3.570 | 3.650 | 3.530 | 3.560 | 111,440 | +0.06(+1.71%) |
Dec 14, 2020 | 3.590 | 3.590 | 3.390 | 3.500 | 174,850 | +0.11(+3.24%) |
Dec 11, 2020 | 3.390 | 3.420 | 3.350 | 3.390 | 29,200 | -0.03(-0.88%) |
Dec 10, 2020 | 3.350 | 3.430 | 3.335 | 3.420 | 46,569 | +0.06(+1.79%) |
Dec 09, 2020 | 3.260 | 3.450 | 3.260 | 3.360 | 77,917 | +0.06(+1.82%) |
Dec 08, 2020 | 3.390 | 3.500 | 3.290 | 3.300 | 162,041 | -0.11(-3.23%) |
Dec 07, 2020 | 3.520 | 3.550 | 3.293 | 3.410 | 210,820 | -0.08(-2.29%) |
Dec 04, 2020 | 3.390 | 3.582 | 3.390 | 3.490 | 103,800 | +0.09(+2.65%) |
Dec 03, 2020 | 3.860 | 3.860 | 3.380 | 3.400 | 196,195 | -0.20(-5.42%) |
Dec 02, 2020 | 3.750 | 4.050 | 3.425 | 3.595 | 192,457 | -0.15(-4.13%) |
Dec 01, 2020 | 3.980 | 3.980 | 3.530 | 3.750 | 131,844 | -0.15(-3.85%) |
Nov 30, 2020 | 3.460 | 4.100 | 3.460 | 3.900 | 302,330 | +0.40(+11.43%) |
Nov 27, 2020 | 3.600 | 3.600 | 3.497 | 3.500 | 31,200 | -0.10(-2.78%) |
Nov 25, 2020 | 3.550 | 3.610 | 3.412 | 3.600 | 60,100 | +0.06(+1.69%) |
Nov 24, 2020 | 3.590 | 3.590 | 3.400 | 3.540 | 82,444 | +0.05(+1.43%) |
Nov 23, 2020 | 3.580 | 3.580 | 3.410 | 3.490 | 47,924 | -0.01(-0.29%) |
Nov 20, 2020 | 3.470 | 3.579 | 3.440 | 3.500 | 71,300 | -0.11(-3.05%) |
Nov 19, 2020 | 3.600 | 3.630 | 3.530 | 3.610 | 34,004 | +0.01(+0.28%) |
Nov 18, 2020 | 3.800 | 3.800 | 3.590 | 3.600 | 30,545 | -0.11(-2.96%) |
Nov 17, 2020 | 3.750 | 3.800 | 3.578 | 3.710 | 42,704 | -0.03(-0.80%) |
Nov 16, 2020 | 3.570 | 3.760 | 3.570 | 3.740 | 52,657 | +0.17(+4.76%) |
Nov 13, 2020 | 3.500 | 3.600 | 3.470 | 3.570 | 32,000 | +0.10(+2.88%) |
Nov 12, 2020 | 3.610 | 3.610 | 3.430 | 3.470 | 34,826 | -0.18(-4.93%) |
Nov 11, 2020 | 3.480 | 3.660 | 3.410 | 3.650 | 40,020 | +0.17(+4.89%) |
Nov 10, 2020 | 3.440 | 3.820 | 3.390 | 3.480 | 117,140 | -0.03(-0.85%) |
Nov 09, 2020 | 3.720 | 3.900 | 3.420 | 3.510 | 120,406 | +0.11(+3.24%) |
Nov 06, 2020 | 3.410 | 3.480 | 3.340 | 3.400 | 26,400 | -0.01(-0.29%) |
Nov 05, 2020 | 3.500 | 3.700 | 3.300 | 3.410 | 64,548 | -0.13(-3.67%) |
Nov 04, 2020 | 3.550 | 3.580 | 3.500 | 3.540 | 13,559 | -0.03(-0.84%) |
Nov 03, 2020 | 3.500 | 3.600 | 3.470 | 3.570 | 54,149 | +0.16(+4.69%) |
Nov 02, 2020 | 3.330 | 3.490 | 3.330 | 3.410 | 25,845 | +0.18(+5.57%) |
Oct 30, 2020 | 3.440 | 3.600 | 3.140 | 3.230 | 85,000 | -0.25(-7.18%) |
Oct 29, 2020 | 3.420 | 3.620 | 3.270 | 3.480 | 186,505 | +0.06(+1.75%) |
Oct 28, 2020 | 3.740 | 3.880 | 3.380 | 3.420 | 176,231 | -0.28(-7.57%) |
Oct 27, 2020 | 3.700 | 3.730 | 3.700 | 3.700 | 27,558 | -0.02(-0.54%) |
Oct 26, 2020 | 3.780 | 3.800 | 3.670 | 3.720 | 76,839 | -0.04(-1.06%) |
Oct 23, 2020 | 3.880 | 3.880 | 3.750 | 3.760 | 39,200 | -0.02(-0.53%) |
Oct 22, 2020 | 3.750 | 3.930 | 3.740 | 3.780 | 26,761 | +0.07(+1.89%) |
Oct 21, 2020 | 3.860 | 3.870 | 3.680 | 3.710 | 17,075 | -0.15(-3.89%) |
Oct 20, 2020 | 3.820 | 3.980 | 3.750 | 3.860 | 24,140 | +0.05(+1.31%) |
Oct 19, 2020 | 3.860 | 3.975 | 3.810 | 3.810 | 17,787 | -0.07(-1.80%) |
Oct 16, 2020 | 3.890 | 4.070 | 3.830 | 3.880 | 73,900 | -0.05(-1.27%) |
Oct 15, 2020 | 3.850 | 3.970 | 3.810 | 3.930 | 41,509 | +0.06(+1.55%) |
Oct 14, 2020 | 3.880 | 3.930 | 3.830 | 3.870 | 19,196 | +0.07(+1.84%) |
Oct 13, 2020 | 3.920 | 3.950 | 3.670 | 3.800 | 137,705 | -0.19(-4.76%) |
Oct 12, 2020 | 3.990 | 4.140 | 3.920 | 3.990 | 41,323 | -0.01(-0.25%) |
Oct 09, 2020 | 3.850 | 4.140 | 3.840 | 4.000 | 115,300 | +0.17(+4.44%) |
Oct 08, 2020 | 3.740 | 3.940 | 3.740 | 3.830 | 43,668 | +0.06(+1.59%) |
Oct 07, 2020 | 3.730 | 3.920 | 3.680 | 3.770 | 107,433 | +0.05(+1.34%) |
Oct 06, 2020 | 3.830 | 3.880 | 3.681 | 3.720 | 502,934 | -0.08(-2.11%) |
Oct 05, 2020 | 3.660 | 3.840 | 3.585 | 3.800 | 96,504 | +0.14(+3.83%) |
Oct 02, 2020 | 3.720 | 3.760 | 3.530 | 3.660 | 263,400 | -0.09(-2.40%) |