Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 7,376 | -0.29(-6.46%) | |
Dec 30, 2020 | 4.530 | 4.660 | 4.330 | 4.490 | 7,376 | +0.23(+5.40%) |
Dec 29, 2020 | 4.430 | 4.430 | 4.160 | 4.260 | 10,420 | -0.27(-5.96%) |
Dec 28, 2020 | 4.200 | 5.500 | 3.990 | 4.530 | 304,787 | +0.57(+14.39%) |
Dec 24, 2020 | 4.000 | 4.040 | 3.820 | 3.960 | 28,700 | -0.09(-2.22%) |
Dec 23, 2020 | 4.105 | 4.105 | 3.970 | 4.050 | 12,328 | -0.03(-0.74%) |
Dec 22, 2020 | 4.240 | 4.400 | 3.960 | 4.080 | 38,078 | -0.20(-4.67%) |
Dec 21, 2020 | 3.960 | 4.450 | 3.799 | 4.280 | 76,183 | +0.35(+9.00%) |
Dec 18, 2020 | 3.943 | 4.100 | 3.760 | 3.927 | 28,100 | +0.07(+1.73%) |
Dec 17, 2020 | 3.850 | 4.240 | 3.765 | 3.860 | 89,970 | +0.00(+0.00%) |
Dec 16, 2020 | 3.800 | 3.961 | 3.725 | 3.860 | 23,781 | +0.19(+5.18%) |
Dec 15, 2020 | 3.560 | 3.802 | 3.560 | 3.670 | 54,586 | +0.01(+0.27%) |
Dec 14, 2020 | 3.840 | 3.950 | 3.580 | 3.660 | 154,435 | -0.35(-8.73%) |
Dec 11, 2020 | 3.570 | 5.200 | 3.510 | 4.010 | 1,708,600 | +0.51(+14.57%) |
Dec 10, 2020 | 3.569 | 3.569 | 3.460 | 3.500 | 2,955 | +0.05(+1.45%) |
Dec 09, 2020 | 3.550 | 3.550 | 3.450 | 3.450 | 3,460 | -0.10(-2.82%) |
Dec 08, 2020 | 3.590 | 3.600 | 3.450 | 3.550 | 25,216 | -0.05(-1.39%) |
Dec 07, 2020 | 3.900 | 3.900 | 3.410 | 3.600 | 127,799 | -0.48(-11.76%) |
Dec 04, 2020 | 3.650 | 5.000 | 3.630 | 4.080 | 553,500 | +0.46(+12.71%) |
Dec 03, 2020 | 3.550 | 3.620 | 3.549 | 3.620 | 1,019 | +0.04(+0.98%) |
Dec 02, 2020 | 3.660 | 3.660 | 3.490 | 3.585 | 4,591 | -0.06(-1.78%) |
Dec 01, 2020 | 3.730 | 3.760 | 3.510 | 3.650 | 6,180 | +0.05(+1.45%) |
Nov 30, 2020 | 3.480 | 3.678 | 3.480 | 3.598 | 5,060 | +0.02(+0.53%) |
Nov 27, 2020 | 3.488 | 3.655 | 3.488 | 3.579 | 1,200 | +0.01(+0.39%) |
Nov 25, 2020 | 3.650 | 3.790 | 3.483 | 3.565 | 7,900 | -0.08(-2.06%) |
Nov 24, 2020 | 3.530 | 3.840 | 3.410 | 3.640 | 26,073 | +0.11(+3.12%) |
Nov 23, 2020 | 3.580 | 3.600 | 3.500 | 3.530 | 10,279 | +0.11(+3.22%) |
Nov 20, 2020 | 3.470 | 3.490 | 3.400 | 3.420 | 9,900 | -0.05(-1.44%) |
Nov 19, 2020 | 3.780 | 3.790 | 3.400 | 3.470 | 19,048 | -0.11(-3.07%) |
Nov 18, 2020 | 3.300 | 4.240 | 3.280 | 3.580 | 240,778 | +0.31(+9.48%) |
Nov 17, 2020 | 3.330 | 3.330 | 3.270 | 3.270 | 2,142 | -0.04(-1.21%) |
Nov 16, 2020 | 3.210 | 3.350 | 3.200 | 3.310 | 8,686 | -0.02(-0.60%) |
Nov 13, 2020 | 3.356 | 3.517 | 3.305 | 3.330 | 4,800 | -0.01(-0.25%) |
Nov 12, 2020 | 3.320 | 3.460 | 3.320 | 3.338 | 9,443 | -0.02(-0.64%) |
Nov 11, 2020 | 3.510 | 3.510 | 3.320 | 3.360 | 1,805 | -0.18(-5.08%) |
Nov 10, 2020 | 3.460 | 3.630 | 3.350 | 3.540 | 13,524 | -0.05(-1.39%) |
Nov 09, 2020 | 3.400 | 3.700 | 3.185 | 3.590 | 65,006 | +0.24(+7.16%) |
Nov 06, 2020 | 3.400 | 3.410 | 3.350 | 3.350 | 1,400 | -0.04(-1.18%) |
Nov 05, 2020 | 3.410 | 3.553 | 3.350 | 3.390 | 3,506 | -0.04(-1.17%) |
Nov 04, 2020 | 3.540 | 3.540 | 3.340 | 3.430 | 5,784 | -0.05(-1.54%) |
Nov 03, 2020 | 3.482 | 3.575 | 3.465 | 3.484 | 1,905 | -0.06(-1.59%) |
Nov 02, 2020 | 3.580 | 3.630 | 3.500 | 3.540 | 11,032 | +0.09(+2.61%) |
Oct 30, 2020 | 3.530 | 3.530 | 3.270 | 3.450 | 10,900 | +0.02(+0.58%) |
Oct 29, 2020 | 3.460 | 3.530 | 3.430 | 3.430 | 6,075 | -0.03(-0.87%) |
Oct 28, 2020 | 3.460 | 3.535 | 3.410 | 3.460 | 7,254 | +0.01(+0.29%) |
Oct 27, 2020 | 3.600 | 3.630 | 3.450 | 3.450 | 15,220 | -0.02(-0.58%) |
Oct 26, 2020 | 3.430 | 3.470 | 3.380 | 3.470 | 10,525 | +0.16(+4.74%) |
Oct 23, 2020 | 3.710 | 3.710 | 3.313 | 3.313 | 9,700 | -0.34(-9.24%) |
Oct 22, 2020 | 3.770 | 3.780 | 3.650 | 3.650 | 14,749 | -0.20(-5.19%) |
Oct 21, 2020 | 3.590 | 3.940 | 3.590 | 3.850 | 20,272 | +0.14(+3.72%) |
Oct 20, 2020 | 3.690 | 3.797 | 3.480 | 3.712 | 20,481 | +0.06(+1.70%) |
Oct 19, 2020 | 3.610 | 3.981 | 3.585 | 3.650 | 42,011 | +0.04(+1.11%) |
Oct 16, 2020 | 4.100 | 4.100 | 3.530 | 3.610 | 81,800 | -0.66(-15.46%) |
Oct 15, 2020 | 5.750 | 5.830 | 4.060 | 4.270 | 1,582,499 | -0.45(-9.44%) |
Oct 14, 2020 | 4.300 | 5.000 | 4.300 | 4.715 | 45,194 | +0.40(+9.39%) |
Oct 13, 2020 | 4.270 | 4.531 | 4.270 | 4.310 | 2,087 | -0.06(-1.37%) |
Oct 12, 2020 | 4.257 | 4.920 | 4.110 | 4.370 | 101,099 | +0.01(+0.16%) |
Oct 09, 2020 | 3.850 | 4.760 | 3.760 | 4.363 | 38,000 | +0.44(+11.30%) |
Oct 08, 2020 | 4.000 | 4.040 | 3.850 | 3.920 | 11,770 | -0.09(-2.24%) |
Oct 07, 2020 | 4.068 | 4.070 | 3.900 | 4.010 | 4,225 | +0.09(+2.30%) |
Oct 06, 2020 | 3.860 | 4.167 | 3.850 | 3.920 | 8,214 | -0.12(-2.97%) |
Oct 05, 2020 | 4.000 | 4.180 | 3.800 | 4.040 | 13,418 | +0.04(+1.00%) |
Oct 02, 2020 | 4.100 | 4.340 | 3.560 | 4.000 | 33,600 | -0.40(-9.15%) |