Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.680 | 4.680 | 4.680 | 217,449 | -0.22(-4.49%) | |
Dec 30, 2020 | 5.150 | 5.310 | 4.800 | 4.900 | 217,449 | +0.22(+4.70%) |
Dec 29, 2020 | 5.350 | 5.690 | 4.660 | 4.680 | 521,154 | -1.29(-21.61%) |
Dec 28, 2020 | 4.680 | 6.840 | 4.680 | 5.970 | 790,420 | +1.32(+28.39%) |
Dec 24, 2020 | 4.450 | 4.780 | 4.364 | 4.650 | 333,800 | +0.43(+10.19%) |
Dec 23, 2020 | 4.130 | 4.250 | 3.780 | 4.220 | 523,182 | +0.37(+9.61%) |
Dec 22, 2020 | 3.790 | 3.870 | 3.700 | 3.850 | 183,499 | +0.05(+1.32%) |
Dec 21, 2020 | 3.820 | 3.860 | 3.750 | 3.800 | 230,311 | -0.07(-1.81%) |
Dec 18, 2020 | 4.680 | 4.680 | 3.700 | 3.870 | 1,309,600 | +0.07(+1.84%) |
Dec 17, 2020 | 3.880 | 3.910 | 3.750 | 3.800 | 185,404 | -0.02(-0.52%) |
Dec 16, 2020 | 3.790 | 3.866 | 3.730 | 3.820 | 40,372 | -0.03(-0.78%) |
Dec 15, 2020 | 3.890 | 3.940 | 3.770 | 3.850 | 63,385 | +0.03(+0.79%) |
Dec 14, 2020 | 3.900 | 3.900 | 3.750 | 3.820 | 51,940 | -0.11(-2.80%) |
Dec 11, 2020 | 4.060 | 4.060 | 3.820 | 3.930 | 119,300 | -0.07(-1.75%) |
Dec 10, 2020 | 3.810 | 4.029 | 3.790 | 4.000 | 75,316 | +0.25(+6.67%) |
Dec 09, 2020 | 3.830 | 3.930 | 3.710 | 3.750 | 86,797 | -0.08(-2.09%) |
Dec 08, 2020 | 3.950 | 3.960 | 3.750 | 3.830 | 67,384 | -0.13(-3.28%) |
Dec 07, 2020 | 3.940 | 4.000 | 3.890 | 3.960 | 80,553 | +0.10(+2.59%) |
Dec 04, 2020 | 3.980 | 4.070 | 3.850 | 3.860 | 49,400 | -0.11(-2.77%) |
Dec 03, 2020 | 3.940 | 4.000 | 3.850 | 3.970 | 27,595 | +0.03(+0.88%) |
Dec 02, 2020 | 3.810 | 3.950 | 3.750 | 3.935 | 46,122 | +0.09(+2.22%) |
Dec 01, 2020 | 3.890 | 3.890 | 3.830 | 3.850 | 15,801 | -0.01(-0.26%) |
Nov 30, 2020 | 3.900 | 3.981 | 3.780 | 3.860 | 59,065 | -0.05(-1.28%) |
Nov 27, 2020 | 3.870 | 3.990 | 3.870 | 3.910 | 46,700 | +0.05(+1.30%) |
Nov 25, 2020 | 3.820 | 3.910 | 3.797 | 3.860 | 51,400 | +0.07(+1.85%) |
Nov 24, 2020 | 3.760 | 3.790 | 3.700 | 3.790 | 36,535 | +0.04(+1.07%) |
Nov 23, 2020 | 3.650 | 3.790 | 3.650 | 3.750 | 126,931 | +0.01(+0.27%) |
Nov 20, 2020 | 3.750 | 3.810 | 3.710 | 3.740 | 179,800 | +0.00(+0.00%) |
Nov 19, 2020 | 3.750 | 3.761 | 3.722 | 3.740 | 39,783 | -0.01(-0.27%) |
Nov 18, 2020 | 3.760 | 3.810 | 3.700 | 3.750 | 35,646 | +0.02(+0.54%) |
Nov 17, 2020 | 3.690 | 3.814 | 3.630 | 3.730 | 42,726 | +0.01(+0.27%) |
Nov 16, 2020 | 4.090 | 4.090 | 3.650 | 3.720 | 72,101 | +0.00(+0.00%) |
Nov 13, 2020 | 3.794 | 3.820 | 3.695 | 3.720 | 33,200 | -0.04(-1.20%) |
Nov 12, 2020 | 4.050 | 4.050 | 3.620 | 3.765 | 69,911 | -0.03(-0.92%) |
Nov 11, 2020 | 3.965 | 3.965 | 3.770 | 3.800 | 21,069 | -0.10(-2.56%) |
Nov 10, 2020 | 3.960 | 4.010 | 3.880 | 3.900 | 42,364 | -0.02(-0.51%) |
Nov 09, 2020 | 4.240 | 4.250 | 3.870 | 3.920 | 40,027 | -0.12(-2.97%) |
Nov 06, 2020 | 4.180 | 4.380 | 4.040 | 4.040 | 42,600 | -0.12(-2.88%) |
Nov 05, 2020 | 4.220 | 4.430 | 4.160 | 4.160 | 40,322 | +0.06(+1.46%) |
Nov 04, 2020 | 4.190 | 4.190 | 4.004 | 4.100 | 17,913 | -0.04(-0.97%) |
Nov 03, 2020 | 3.870 | 4.230 | 3.870 | 4.140 | 81,962 | +0.27(+6.98%) |
Nov 02, 2020 | 3.920 | 3.970 | 3.800 | 3.870 | 57,098 | +0.14(+3.75%) |
Oct 30, 2020 | 3.900 | 3.980 | 3.690 | 3.730 | 112,300 | -0.03(-0.80%) |
Oct 29, 2020 | 3.765 | 3.850 | 3.745 | 3.760 | 59,568 | -0.04(-1.05%) |
Oct 28, 2020 | 3.960 | 4.000 | 3.780 | 3.800 | 68,213 | -0.20(-5.00%) |
Oct 27, 2020 | 4.080 | 4.130 | 4.000 | 4.000 | 59,632 | +0.02(+0.50%) |
Oct 26, 2020 | 4.200 | 4.200 | 3.900 | 3.980 | 115,056 | -0.18(-4.33%) |
Oct 23, 2020 | 4.150 | 4.230 | 4.070 | 4.160 | 71,100 | +0.11(+2.72%) |
Oct 22, 2020 | 3.860 | 4.135 | 3.860 | 4.050 | 114,320 | +0.15(+3.85%) |
Oct 21, 2020 | 3.890 | 4.053 | 3.790 | 3.900 | 81,388 | +0.11(+2.90%) |
Oct 20, 2020 | 3.810 | 4.280 | 3.780 | 3.790 | 271,623 | +0.05(+1.34%) |
Oct 19, 2020 | 3.700 | 3.970 | 3.700 | 3.740 | 65,336 | +0.04(+1.08%) |
Oct 16, 2020 | 4.260 | 4.300 | 3.700 | 3.700 | 187,400 | -0.25(-6.33%) |
Oct 15, 2020 | 4.580 | 4.580 | 3.900 | 3.950 | 161,744 | -0.57(-12.61%) |
Oct 14, 2020 | 4.410 | 4.520 | 4.290 | 4.520 | 20,520 | +0.11(+2.49%) |
Oct 13, 2020 | 4.650 | 4.650 | 4.400 | 4.410 | 83,303 | -0.34(-7.26%) |
Oct 12, 2020 | 4.590 | 4.800 | 4.570 | 4.755 | 19,555 | +0.14(+3.15%) |
Oct 09, 2020 | 4.610 | 4.650 | 4.425 | 4.610 | 226,600 | +0.26(+5.98%) |
Oct 08, 2020 | 4.020 | 4.500 | 4.000 | 4.350 | 402,680 | +0.33(+8.21%) |
Oct 07, 2020 | 3.910 | 4.100 | 3.910 | 4.020 | 9,142 | -0.01(-0.12%) |
Oct 06, 2020 | 4.160 | 4.170 | 3.990 | 4.025 | 22,904 | -0.07(-1.83%) |
Oct 05, 2020 | 4.010 | 4.180 | 4.010 | 4.100 | 8,627 | +0.08(+1.99%) |
Oct 02, 2020 | 4.100 | 4.130 | 3.936 | 4.020 | 10,600 | -0.20(-4.74%) |