Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.674 | 3.674 | 3.674 | 700,713 | +0.02(+0.47%) | |
Dec 30, 2020 | 3.665 | 3.795 | 3.622 | 3.657 | 700,713 | +0.00(+0.00%) |
Dec 29, 2020 | 3.580 | 3.746 | 3.580 | 3.657 | 919,992 | +0.08(+2.14%) |
Dec 28, 2020 | 3.699 | 3.699 | 3.503 | 3.580 | 764,559 | -0.14(-3.67%) |
Dec 24, 2020 | 3.767 | 3.776 | 3.665 | 3.716 | 228,659 | -0.03(-0.68%) |
Dec 23, 2020 | 3.682 | 3.784 | 3.631 | 3.742 | 286,981 | +0.09(+2.57%) |
Dec 22, 2020 | 3.708 | 3.725 | 3.614 | 3.648 | 327,440 | +0.02(+0.47%) |
Dec 21, 2020 | 3.529 | 3.682 | 3.486 | 3.631 | 907,916 | +0.15(+4.41%) |
Dec 18, 2020 | 3.418 | 3.520 | 3.392 | 3.478 | 693,135 | +0.09(+2.51%) |
Dec 17, 2020 | 3.384 | 3.418 | 3.367 | 3.392 | 211,481 | +0.00(+0.00%) |
Dec 16, 2020 | 3.461 | 3.469 | 3.375 | 3.392 | 241,193 | -0.08(-2.21%) |
Dec 15, 2020 | 3.444 | 3.529 | 3.341 | 3.469 | 458,509 | +0.07(+2.01%) |
Dec 14, 2020 | 3.495 | 3.495 | 3.324 | 3.401 | 457,408 | -0.03(-0.75%) |
Dec 11, 2020 | 3.358 | 3.461 | 3.333 | 3.426 | 140,081 | +0.08(+2.29%) |
Dec 10, 2020 | 3.426 | 3.461 | 3.350 | 3.350 | 241,285 | -0.09(-2.48%) |
Dec 09, 2020 | 3.435 | 3.537 | 3.418 | 3.435 | 197,252 | -0.02(-0.49%) |
Dec 08, 2020 | 3.409 | 3.537 | 3.392 | 3.452 | 222,300 | +0.06(+1.76%) |
Dec 07, 2020 | 3.469 | 3.495 | 3.375 | 3.392 | 451,978 | -0.07(-1.97%) |
Dec 04, 2020 | 3.495 | 3.594 | 3.409 | 3.461 | 415,552 | -0.03(-0.73%) |
Dec 03, 2020 | 3.495 | 3.520 | 3.435 | 3.486 | 274,160 | -0.01(-0.24%) |
Dec 02, 2020 | 3.401 | 3.597 | 3.401 | 3.495 | 307,540 | +0.09(+2.50%) |
Dec 01, 2020 | 3.580 | 3.588 | 3.409 | 3.409 | 226,317 | -0.10(-2.91%) |
Nov 30, 2020 | 3.324 | 3.546 | 3.290 | 3.512 | 453,345 | +0.20(+6.19%) |
Nov 27, 2020 | 3.290 | 3.358 | 3.265 | 3.307 | 115,561 | +0.00(+0.00%) |
Nov 25, 2020 | 3.358 | 3.374 | 3.196 | 3.307 | 410,507 | -0.08(-2.27%) |
Nov 24, 2020 | 3.316 | 3.407 | 3.304 | 3.384 | 199,193 | +0.09(+2.58%) |
Nov 23, 2020 | 3.239 | 3.333 | 3.222 | 3.299 | 240,713 | +0.04(+1.31%) |
Nov 20, 2020 | 3.256 | 3.333 | 3.222 | 3.256 | 125,182 | -0.04(-1.29%) |
Nov 19, 2020 | 3.230 | 3.324 | 3.196 | 3.299 | 260,451 | +0.09(+2.65%) |
Nov 18, 2020 | 3.290 | 3.350 | 3.213 | 3.213 | 212,812 | -0.07(-2.08%) |
Nov 17, 2020 | 3.213 | 3.367 | 3.213 | 3.282 | 184,468 | +0.03(+0.79%) |
Nov 16, 2020 | 3.179 | 3.299 | 3.179 | 3.256 | 422,309 | +0.13(+4.09%) |
Nov 13, 2020 | 3.188 | 3.256 | 3.111 | 3.128 | 594,585 | -0.06(-1.87%) |
Nov 12, 2020 | 3.341 | 3.358 | 3.188 | 3.188 | 426,082 | -0.17(-5.08%) |
Nov 11, 2020 | 3.358 | 3.409 | 3.324 | 3.358 | 103,143 | -0.04(-1.25%) |
Nov 10, 2020 | 3.358 | 3.409 | 3.299 | 3.401 | 198,195 | +0.07(+2.05%) |
Nov 09, 2020 | 3.367 | 3.452 | 3.265 | 3.333 | 359,936 | +0.08(+2.36%) |
Nov 06, 2020 | 3.282 | 3.409 | 3.239 | 3.256 | 111,807 | -0.02(-0.52%) |
Nov 05, 2020 | 3.290 | 3.358 | 3.239 | 3.273 | 363,955 | -0.01(-0.26%) |
Nov 04, 2020 | 3.375 | 3.392 | 3.273 | 3.282 | 115,104 | -0.10(-3.02%) |
Nov 03, 2020 | 3.375 | 3.452 | 3.358 | 3.384 | 119,169 | +0.03(+0.76%) |
Nov 02, 2020 | 3.409 | 3.452 | 3.358 | 3.358 | 115,999 | -0.02(-0.51%) |
Oct 30, 2020 | 3.282 | 3.426 | 3.256 | 3.375 | 212,234 | +0.14(+4.49%) |
Oct 29, 2020 | 3.265 | 3.358 | 3.205 | 3.230 | 217,753 | -0.05(-1.56%) |
Oct 28, 2020 | 3.324 | 3.384 | 3.282 | 3.282 | 137,708 | -0.05(-1.53%) |
Oct 27, 2020 | 3.333 | 3.452 | 3.285 | 3.333 | 235,365 | -0.03(-0.76%) |
Oct 26, 2020 | 3.409 | 3.442 | 3.333 | 3.358 | 110,107 | -0.07(-1.99%) |
Oct 23, 2020 | 3.333 | 3.452 | 3.299 | 3.426 | 189,826 | +0.10(+3.08%) |
Oct 22, 2020 | 3.333 | 3.358 | 3.316 | 3.324 | 45,852 | -0.01(-0.26%) |
Oct 21, 2020 | 3.316 | 3.358 | 3.316 | 3.333 | 94,622 | -0.02(-0.51%) |
Oct 20, 2020 | 3.358 | 3.392 | 3.282 | 3.350 | 200,782 | +0.01(+0.25%) |
Oct 19, 2020 | 3.495 | 3.529 | 3.333 | 3.341 | 486,523 | -0.15(-4.39%) |
Oct 16, 2020 | 3.426 | 3.512 | 3.418 | 3.495 | 300,460 | +0.04(+1.23%) |
Oct 15, 2020 | 3.435 | 3.452 | 3.409 | 3.452 | 82,214 | +0.02(+0.50%) |
Oct 14, 2020 | 3.426 | 3.488 | 3.426 | 3.435 | 128,073 | -0.02(-0.49%) |
Oct 13, 2020 | 3.435 | 3.461 | 3.392 | 3.452 | 228,485 | +0.00(+0.00%) |
Oct 12, 2020 | 3.486 | 3.537 | 3.418 | 3.452 | 223,208 | -0.03(-0.98%) |
Oct 09, 2020 | 3.529 | 3.529 | 3.478 | 3.486 | 102,187 | -0.04(-1.21%) |
Oct 08, 2020 | 3.597 | 3.631 | 3.529 | 3.529 | 105,334 | -0.07(-1.90%) |
Oct 07, 2020 | 3.665 | 3.695 | 3.537 | 3.597 | 105,330 | -0.05(-1.40%) |
Oct 06, 2020 | 3.588 | 3.767 | 3.512 | 3.648 | 207,934 | +0.07(+1.90%) |
Oct 05, 2020 | 3.563 | 3.605 | 3.529 | 3.580 | 130,813 | +0.03(+0.96%) |
Oct 02, 2020 | 3.512 | 3.597 | 3.478 | 3.546 | 69,102 | +0.00(+0.00%) |