Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.150 | 4.150 | 4.150 | 1,026,350 | -0.27(-6.11%) | |
Dec 30, 2020 | 4.500 | 4.530 | 4.300 | 4.420 | 1,026,350 | -0.04(-0.90%) |
Dec 29, 2020 | 4.740 | 4.830 | 4.330 | 4.460 | 2,082,374 | -0.29(-6.11%) |
Dec 28, 2020 | 5.070 | 5.100 | 4.600 | 4.750 | 2,299,841 | +0.06(+1.28%) |
Dec 24, 2020 | 5.400 | 5.450 | 4.570 | 4.690 | 3,062,800 | -0.82(-14.88%) |
Dec 23, 2020 | 4.950 | 5.720 | 4.570 | 5.510 | 4,571,437 | +1.04(+23.27%) |
Dec 22, 2020 | 4.100 | 5.450 | 4.090 | 4.470 | 11,616,627 | +0.49(+12.31%) |
Dec 21, 2020 | 3.500 | 3.980 | 3.500 | 3.980 | 2,313,191 | +0.42(+11.80%) |
Dec 18, 2020 | 3.780 | 4.250 | 3.560 | 3.560 | 3,271,200 | -0.18(-4.81%) |
Dec 17, 2020 | 3.590 | 3.810 | 3.540 | 3.740 | 964,806 | +0.15(+4.18%) |
Dec 16, 2020 | 3.390 | 3.710 | 3.360 | 3.590 | 1,469,410 | +0.22(+6.53%) |
Dec 15, 2020 | 3.350 | 3.420 | 3.320 | 3.370 | 339,286 | +0.08(+2.43%) |
Dec 14, 2020 | 3.320 | 3.380 | 3.290 | 3.290 | 271,477 | +0.00(+0.00%) |
Dec 11, 2020 | 3.380 | 3.380 | 3.250 | 3.290 | 590,800 | -0.12(-3.52%) |
Dec 10, 2020 | 3.340 | 3.450 | 3.300 | 3.410 | 319,942 | +0.05(+1.49%) |
Dec 09, 2020 | 3.420 | 3.440 | 3.180 | 3.360 | 662,122 | -0.05(-1.47%) |
Dec 08, 2020 | 3.400 | 3.500 | 3.310 | 3.410 | 703,382 | +0.09(+2.71%) |
Dec 07, 2020 | 3.480 | 3.540 | 3.310 | 3.320 | 585,047 | -0.17(-4.87%) |
Dec 04, 2020 | 3.390 | 3.620 | 3.352 | 3.490 | 892,400 | +0.14(+4.02%) |
Dec 03, 2020 | 3.380 | 3.470 | 3.320 | 3.355 | 410,777 | +0.02(+0.45%) |
Dec 02, 2020 | 3.390 | 3.410 | 3.260 | 3.340 | 423,502 | -0.03(-0.89%) |
Dec 01, 2020 | 3.250 | 3.490 | 3.230 | 3.370 | 1,122,347 | +0.14(+4.33%) |
Nov 30, 2020 | 3.100 | 3.340 | 3.020 | 3.230 | 1,281,502 | +0.14(+4.53%) |
Nov 27, 2020 | 3.070 | 3.100 | 3.050 | 3.090 | 200,400 | +0.04(+1.31%) |
Nov 25, 2020 | 3.000 | 3.120 | 3.000 | 3.050 | 487,600 | +0.00(+0.00%) |
Nov 24, 2020 | 3.090 | 3.100 | 3.000 | 3.050 | 504,652 | -0.02(-0.65%) |
Nov 23, 2020 | 3.150 | 3.170 | 3.040 | 3.070 | 506,071 | -0.07(-2.23%) |
Nov 20, 2020 | 3.090 | 3.180 | 3.030 | 3.140 | 469,300 | +0.02(+0.64%) |
Nov 19, 2020 | 3.030 | 3.130 | 2.950 | 3.120 | 506,953 | +0.09(+2.97%) |
Nov 18, 2020 | 3.170 | 3.220 | 3.030 | 3.030 | 519,468 | -0.14(-4.42%) |
Nov 17, 2020 | 3.240 | 3.270 | 3.120 | 3.170 | 373,708 | -0.09(-2.76%) |
Nov 16, 2020 | 3.200 | 3.290 | 3.170 | 3.260 | 430,885 | +0.10(+3.16%) |
Nov 13, 2020 | 3.180 | 3.180 | 3.110 | 3.160 | 330,600 | +0.00(+0.00%) |
Nov 12, 2020 | 3.120 | 3.190 | 3.110 | 3.160 | 253,407 | -0.02(-0.63%) |
Nov 11, 2020 | 3.180 | 3.190 | 3.110 | 3.180 | 274,786 | +0.01(+0.32%) |
Nov 10, 2020 | 3.170 | 3.200 | 3.010 | 3.170 | 514,266 | +0.03(+0.96%) |
Nov 09, 2020 | 3.190 | 3.280 | 3.120 | 3.140 | 595,939 | +0.00(+0.00%) |
Nov 06, 2020 | 3.180 | 3.200 | 3.110 | 3.140 | 317,600 | -0.04(-1.26%) |
Nov 05, 2020 | 3.220 | 3.240 | 3.120 | 3.180 | 513,355 | -0.05(-1.55%) |
Nov 04, 2020 | 3.220 | 3.300 | 3.120 | 3.230 | 423,356 | -0.03(-0.92%) |
Nov 03, 2020 | 3.120 | 3.270 | 3.070 | 3.260 | 588,162 | +0.17(+5.50%) |
Nov 02, 2020 | 3.290 | 3.290 | 3.060 | 3.090 | 527,282 | -0.16(-4.92%) |
Oct 30, 2020 | 3.500 | 3.500 | 3.126 | 3.250 | 1,688,000 | -0.28(-7.93%) |
Oct 29, 2020 | 3.300 | 3.580 | 3.120 | 3.530 | 2,363,256 | +0.44(+14.24%) |
Oct 28, 2020 | 3.170 | 3.170 | 2.840 | 3.090 | 1,000,139 | -0.10(-3.13%) |
Oct 27, 2020 | 3.270 | 3.280 | 3.170 | 3.190 | 366,533 | -0.08(-2.45%) |
Oct 26, 2020 | 3.330 | 3.420 | 3.140 | 3.270 | 651,087 | -0.12(-3.54%) |
Oct 23, 2020 | 3.370 | 3.430 | 3.210 | 3.390 | 335,400 | +0.03(+0.89%) |
Oct 22, 2020 | 3.270 | 3.420 | 3.270 | 3.360 | 468,008 | +0.11(+3.38%) |
Oct 21, 2020 | 3.550 | 3.590 | 3.190 | 3.250 | 760,477 | -0.30(-8.45%) |
Oct 20, 2020 | 3.680 | 3.680 | 3.520 | 3.550 | 559,278 | -0.15(-4.05%) |
Oct 19, 2020 | 3.750 | 3.770 | 3.680 | 3.700 | 292,708 | -0.04(-1.07%) |
Oct 16, 2020 | 3.610 | 3.872 | 3.610 | 3.740 | 518,800 | +0.12(+3.31%) |
Oct 15, 2020 | 3.660 | 3.700 | 3.550 | 3.620 | 366,717 | -0.07(-1.90%) |
Oct 14, 2020 | 3.990 | 3.990 | 3.690 | 3.690 | 662,114 | -0.26(-6.58%) |
Oct 13, 2020 | 3.810 | 4.050 | 3.750 | 3.950 | 776,614 | +0.03(+0.77%) |
Oct 12, 2020 | 3.800 | 3.980 | 3.740 | 3.920 | 801,418 | +0.17(+4.53%) |
Oct 09, 2020 | 3.740 | 3.780 | 3.645 | 3.750 | 343,400 | +0.02(+0.54%) |
Oct 08, 2020 | 3.720 | 3.800 | 3.700 | 3.730 | 526,703 | +0.02(+0.54%) |
Oct 07, 2020 | 3.540 | 3.740 | 3.540 | 3.710 | 495,211 | +0.19(+5.40%) |
Oct 06, 2020 | 3.550 | 3.650 | 3.510 | 3.520 | 409,590 | -0.02(-0.56%) |
Oct 05, 2020 | 3.360 | 3.660 | 3.360 | 3.540 | 917,897 | +0.22(+6.63%) |
Oct 02, 2020 | 3.320 | 3.400 | 3.280 | 3.320 | 422,100 | -0.09(-2.64%) |