Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.010 | 4.010 | 4.010 | 280,203 | -0.07(-1.72%) | |
Dec 30, 2020 | 4.010 | 4.100 | 4.010 | 4.080 | 280,203 | +0.08(+2.00%) |
Dec 29, 2020 | 4.190 | 4.190 | 3.980 | 4.000 | 554,841 | -0.16(-3.85%) |
Dec 28, 2020 | 4.260 | 4.320 | 4.150 | 4.160 | 321,756 | -0.09(-2.12%) |
Dec 24, 2020 | 4.410 | 4.420 | 4.180 | 4.250 | 399,200 | -0.11(-2.52%) |
Dec 23, 2020 | 4.480 | 4.490 | 4.300 | 4.360 | 409,782 | -0.07(-1.58%) |
Dec 22, 2020 | 4.370 | 4.750 | 4.320 | 4.430 | 3,159,718 | +0.16(+3.75%) |
Dec 21, 2020 | 4.030 | 4.530 | 3.970 | 4.270 | 1,468,095 | +0.27(+6.75%) |
Dec 18, 2020 | 4.070 | 4.190 | 4.000 | 4.000 | 335,100 | -0.08(-1.96%) |
Dec 17, 2020 | 4.140 | 4.170 | 4.050 | 4.080 | 193,960 | -0.04(-0.97%) |
Dec 16, 2020 | 4.140 | 4.180 | 4.050 | 4.120 | 250,767 | -0.03(-0.72%) |
Dec 15, 2020 | 4.260 | 4.340 | 4.078 | 4.150 | 534,825 | -0.15(-3.49%) |
Dec 14, 2020 | 4.440 | 4.500 | 4.270 | 4.300 | 217,097 | -0.13(-2.93%) |
Dec 11, 2020 | 4.370 | 4.600 | 4.310 | 4.430 | 781,200 | +0.13(+3.02%) |
Dec 10, 2020 | 4.100 | 4.340 | 4.060 | 4.300 | 438,234 | +0.18(+4.37%) |
Dec 09, 2020 | 4.120 | 4.180 | 3.970 | 4.120 | 236,373 | -0.03(-0.72%) |
Dec 08, 2020 | 4.090 | 4.200 | 4.090 | 4.150 | 243,882 | +0.06(+1.47%) |
Dec 07, 2020 | 4.190 | 4.240 | 4.090 | 4.090 | 172,657 | -0.10(-2.39%) |
Dec 04, 2020 | 4.270 | 4.310 | 4.170 | 4.190 | 172,300 | -0.07(-1.64%) |
Dec 03, 2020 | 4.240 | 4.350 | 4.210 | 4.260 | 186,334 | -0.01(-0.23%) |
Dec 02, 2020 | 4.180 | 4.330 | 4.100 | 4.270 | 289,454 | +0.08(+1.91%) |
Dec 01, 2020 | 4.240 | 4.240 | 4.100 | 4.190 | 257,583 | -0.05(-1.18%) |
Nov 30, 2020 | 4.230 | 4.270 | 4.030 | 4.240 | 380,650 | -0.04(-0.93%) |
Nov 27, 2020 | 4.190 | 4.450 | 4.190 | 4.280 | 633,500 | +0.09(+2.15%) |
Nov 25, 2020 | 4.010 | 4.190 | 3.980 | 4.190 | 270,100 | +0.15(+3.71%) |
Nov 24, 2020 | 4.130 | 4.150 | 3.910 | 4.040 | 456,905 | -0.14(-3.35%) |
Nov 23, 2020 | 4.050 | 4.280 | 3.960 | 4.180 | 2,162,680 | +0.29(+7.46%) |
Nov 20, 2020 | 3.780 | 3.900 | 3.730 | 3.890 | 318,900 | +0.11(+2.91%) |
Nov 19, 2020 | 3.890 | 3.920 | 3.730 | 3.780 | 433,297 | -0.12(-3.08%) |
Nov 18, 2020 | 3.950 | 3.990 | 3.880 | 3.900 | 164,444 | -0.03(-0.76%) |
Nov 17, 2020 | 4.040 | 4.040 | 3.930 | 3.930 | 104,261 | -0.12(-2.96%) |
Nov 16, 2020 | 4.010 | 4.090 | 3.960 | 4.050 | 156,805 | +0.02(+0.50%) |
Nov 13, 2020 | 3.950 | 4.090 | 3.950 | 4.030 | 201,600 | +0.05(+1.26%) |
Nov 12, 2020 | 3.850 | 3.990 | 3.830 | 3.980 | 247,126 | +0.16(+4.19%) |
Nov 11, 2020 | 3.900 | 3.910 | 3.770 | 3.820 | 167,700 | -0.05(-1.29%) |
Nov 10, 2020 | 3.850 | 3.940 | 3.740 | 3.870 | 245,464 | +0.08(+2.11%) |
Nov 09, 2020 | 4.030 | 4.050 | 3.770 | 3.790 | 413,175 | -0.16(-4.05%) |
Nov 06, 2020 | 4.000 | 4.030 | 3.925 | 3.950 | 162,900 | -0.04(-1.00%) |
Nov 05, 2020 | 4.030 | 4.070 | 3.940 | 3.990 | 238,818 | -0.04(-0.99%) |
Nov 04, 2020 | 4.030 | 4.150 | 3.910 | 4.030 | 438,707 | +0.01(+0.25%) |
Nov 03, 2020 | 4.050 | 4.060 | 3.950 | 4.020 | 162,435 | -0.03(-0.74%) |
Nov 02, 2020 | 3.980 | 4.110 | 3.930 | 4.050 | 890,620 | +0.20(+5.19%) |
Oct 30, 2020 | 3.850 | 3.860 | 3.710 | 3.850 | 312,100 | -0.02(-0.52%) |
Oct 29, 2020 | 3.860 | 3.930 | 3.780 | 3.870 | 97,461 | +0.01(+0.26%) |
Oct 28, 2020 | 3.870 | 3.990 | 3.710 | 3.860 | 438,819 | -0.09(-2.28%) |
Oct 27, 2020 | 4.000 | 4.030 | 3.950 | 3.950 | 156,669 | -0.05(-1.25%) |
Oct 26, 2020 | 4.040 | 4.120 | 3.950 | 4.000 | 427,656 | -0.03(-0.74%) |
Oct 23, 2020 | 4.120 | 4.158 | 4.010 | 4.030 | 153,100 | -0.07(-1.71%) |
Oct 22, 2020 | 4.090 | 4.140 | 4.010 | 4.100 | 239,681 | +0.02(+0.49%) |
Oct 21, 2020 | 4.170 | 4.240 | 4.050 | 4.080 | 184,053 | -0.08(-1.92%) |
Oct 20, 2020 | 4.200 | 4.290 | 4.120 | 4.160 | 297,333 | -0.05(-1.19%) |
Oct 19, 2020 | 4.180 | 4.300 | 4.160 | 4.210 | 210,328 | +0.04(+0.96%) |
Oct 16, 2020 | 4.250 | 4.300 | 4.160 | 4.170 | 192,000 | -0.12(-2.80%) |
Oct 15, 2020 | 4.160 | 4.340 | 4.160 | 4.290 | 287,467 | +0.13(+3.12%) |
Oct 14, 2020 | 4.200 | 4.250 | 4.100 | 4.160 | 329,805 | -0.06(-1.42%) |
Oct 13, 2020 | 4.200 | 4.270 | 4.160 | 4.220 | 314,320 | +0.04(+0.96%) |
Oct 12, 2020 | 4.430 | 4.430 | 4.190 | 4.180 | 579,520 | -0.20(-4.57%) |
Oct 09, 2020 | 4.400 | 4.480 | 4.260 | 4.380 | 569,700 | -0.02(-0.45%) |
Oct 08, 2020 | 4.580 | 4.580 | 4.320 | 4.400 | 1,391,782 | -0.34(-7.17%) |
Oct 07, 2020 | 5.350 | 5.400 | 4.620 | 4.740 | 4,888,093 | -0.44(-8.49%) |
Oct 06, 2020 | 4.640 | 5.230 | 4.600 | 5.180 | 1,984,052 | +0.58(+12.61%) |
Oct 05, 2020 | 4.620 | 4.720 | 4.420 | 4.600 | 425,019 | +0.05(+1.10%) |
Oct 02, 2020 | 4.320 | 4.600 | 4.204 | 4.550 | 567,800 | +0.12(+2.71%) |