Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.519 | 3.519 | 3.519 | 6,820 | +0.11(+3.09%) | |
Dec 30, 2020 | 3.462 | 3.483 | 3.413 | 3.413 | 6,820 | +0.01(+0.41%) |
Dec 29, 2020 | 3.385 | 3.409 | 3.385 | 3.399 | 2,729 | +0.03(+0.83%) |
Dec 28, 2020 | 3.420 | 3.420 | 3.315 | 3.371 | 20,584 | -0.10(-2.84%) |
Dec 24, 2020 | 3.533 | 3.582 | 3.469 | 3.469 | 8,384 | -0.12(-3.33%) |
Dec 23, 2020 | 3.568 | 3.589 | 3.476 | 3.589 | 2,699 | +0.08(+2.20%) |
Dec 22, 2020 | 3.519 | 3.554 | 3.512 | 3.512 | 1,034 | -0.01(-0.20%) |
Dec 21, 2020 | 3.533 | 3.533 | 3.448 | 3.519 | 11,919 | -0.09(-2.53%) |
Dec 18, 2020 | 3.582 | 3.638 | 3.580 | 3.610 | 28,278 | +0.01(+0.20%) |
Dec 17, 2020 | 3.575 | 3.631 | 3.575 | 3.603 | 6,818 | -0.04(-1.16%) |
Dec 16, 2020 | 3.645 | 3.645 | 3.582 | 3.645 | 4,024 | +0.04(+1.19%) |
Dec 15, 2020 | 3.624 | 3.624 | 3.540 | 3.602 | 9,176 | +0.03(+0.77%) |
Dec 14, 2020 | 3.512 | 3.596 | 3.505 | 3.575 | 9,024 | +0.05(+1.40%) |
Dec 11, 2020 | 3.582 | 3.582 | 3.467 | 3.526 | 5,968 | -0.06(-1.76%) |
Dec 10, 2020 | 3.519 | 3.603 | 3.462 | 3.589 | 14,198 | +0.04(+1.09%) |
Dec 09, 2020 | 3.652 | 3.689 | 3.550 | 3.550 | 4,602 | -0.06(-1.66%) |
Dec 08, 2020 | 3.617 | 3.624 | 3.610 | 3.610 | 1,823 | -0.00(-0.10%) |
Dec 07, 2020 | 3.526 | 3.614 | 3.526 | 3.614 | 9,215 | +0.01(+0.29%) |
Dec 04, 2020 | 3.638 | 3.645 | 3.526 | 3.603 | 26,857 | +0.00(+0.00%) |
Dec 03, 2020 | 3.638 | 3.716 | 3.603 | 3.603 | 23,623 | -0.04(-0.97%) |
Dec 02, 2020 | 3.610 | 3.645 | 3.554 | 3.638 | 38,145 | -0.07(-1.90%) |
Dec 01, 2020 | 3.659 | 3.758 | 3.589 | 3.709 | 52,560 | +0.11(+2.93%) |
Nov 30, 2020 | 3.547 | 3.666 | 3.547 | 3.603 | 102,511 | +0.10(+2.81%) |
Nov 27, 2020 | 3.533 | 3.533 | 3.503 | 3.505 | 6,820 | +0.01(+0.20%) |
Nov 25, 2020 | 3.519 | 3.519 | 3.441 | 3.497 | 2,557 | +0.06(+1.64%) |
Nov 24, 2020 | 3.455 | 3.476 | 3.406 | 3.441 | 5,628 | +0.04(+1.24%) |
Nov 23, 2020 | 3.469 | 3.469 | 3.385 | 3.399 | 6,977 | -0.01(-0.25%) |
Nov 20, 2020 | 3.497 | 3.497 | 3.371 | 3.407 | 7,389 | -0.10(-2.77%) |
Nov 19, 2020 | 3.378 | 3.553 | 3.371 | 3.505 | 42,025 | +0.12(+3.53%) |
Nov 18, 2020 | 3.307 | 3.385 | 3.307 | 3.385 | 11,157 | +0.12(+3.81%) |
Nov 17, 2020 | 3.230 | 3.343 | 3.202 | 3.261 | 7,450 | +0.02(+0.61%) |
Nov 16, 2020 | 3.202 | 3.251 | 3.202 | 3.241 | 4,412 | +0.04(+1.22%) |
Nov 13, 2020 | 3.132 | 3.202 | 3.125 | 3.202 | 6,536 | +0.06(+1.79%) |
Nov 12, 2020 | 3.195 | 3.237 | 3.146 | 3.146 | 6,070 | -0.04(-1.32%) |
Nov 11, 2020 | 3.174 | 3.205 | 3.132 | 3.188 | 2,716 | +0.13(+4.14%) |
Nov 10, 2020 | 2.970 | 3.061 | 2.970 | 3.061 | 7,157 | +0.12(+4.07%) |
Nov 09, 2020 | 2.977 | 3.012 | 2.928 | 2.942 | 4,577 | +0.11(+3.98%) |
Nov 06, 2020 | 2.773 | 2.829 | 2.773 | 2.829 | 852 | -0.00(-0.12%) |
Nov 05, 2020 | 2.780 | 2.832 | 2.762 | 2.832 | 20,167 | +0.16(+5.92%) |
Nov 04, 2020 | 2.653 | 2.702 | 2.653 | 2.674 | 1,365 | -0.04(-1.30%) |
Nov 03, 2020 | 2.843 | 2.843 | 2.646 | 2.709 | 11,594 | -0.06(-2.25%) |
Nov 02, 2020 | 2.730 | 2.808 | 2.730 | 2.772 | 1,199 | +0.05(+1.77%) |
Oct 30, 2020 | 2.723 | 2.723 | 2.723 | 2.723 | 426 | -0.03(-1.02%) |
Oct 29, 2020 | 2.723 | 2.752 | 2.723 | 2.752 | 2,529 | +0.06(+2.16%) |
Oct 28, 2020 | 2.773 | 2.773 | 2.693 | 2.693 | 4,163 | -0.15(-5.27%) |
Oct 27, 2020 | 2.913 | 2.913 | 2.843 | 2.843 | 1,936 | -0.09(-3.12%) |
Oct 26, 2020 | 2.913 | 2.935 | 2.847 | 2.935 | 16,571 | +0.05(+1.71%) |
Oct 23, 2020 | 2.906 | 2.924 | 2.885 | 2.885 | 6,820 | -0.04(-1.20%) |
Oct 22, 2020 | 2.942 | 2.942 | 2.899 | 2.920 | 2,782 | -0.01(-0.48%) |
Oct 21, 2020 | 2.850 | 2.935 | 2.822 | 2.935 | 16,179 | +0.13(+4.51%) |
Oct 20, 2020 | 2.801 | 2.829 | 2.801 | 2.808 | 6,643 | +0.01(+0.50%) |
Oct 19, 2020 | 2.815 | 2.829 | 2.773 | 2.794 | 4,854 | +0.06(+2.08%) |
Oct 16, 2020 | 2.744 | 2.784 | 2.635 | 2.737 | 5,581 | +0.09(+3.34%) |
Oct 15, 2020 | 2.805 | 2.825 | 2.648 | 2.648 | 20,599 | -0.16(-5.81%) |
Oct 14, 2020 | 2.750 | 2.825 | 2.750 | 2.812 | 5,296 | -0.01(-0.48%) |
Oct 13, 2020 | 2.689 | 2.825 | 2.689 | 2.825 | 2,721 | +0.14(+5.33%) |
Oct 12, 2020 | 2.730 | 2.791 | 2.682 | 2.682 | 9,109 | -0.07(-2.47%) |
Oct 09, 2020 | 2.791 | 2.791 | 2.750 | 2.750 | 2,497 | -0.00(-0.00%) |
Oct 08, 2020 | 2.744 | 2.750 | 2.744 | 2.750 | 1,883 | +0.03(+1.00%) |
Oct 07, 2020 | 2.744 | 2.744 | 2.676 | 2.723 | 1,163 | -0.01(-0.50%) |
Oct 06, 2020 | 2.744 | 2.744 | 2.723 | 2.737 | 1,956 | +0.07(+2.55%) |
Oct 05, 2020 | 2.737 | 2.764 | 2.669 | 2.669 | 2,154 | -0.03(-1.26%) |
Oct 02, 2020 | 2.642 | 2.710 | 2.642 | 2.703 | 2,643 | +0.03(+1.28%) |