Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.780 | 3.780 | 3.780 | 3,627,982 | -0.34(-8.25%) | |
Dec 30, 2020 | 4.160 | 4.200 | 4.050 | 4.120 | 3,627,982 | -0.04(-0.96%) |
Dec 29, 2020 | 4.110 | 4.200 | 4.100 | 4.160 | 2,846,844 | +0.00(+0.00%) |
Dec 28, 2020 | 4.300 | 4.330 | 4.120 | 4.160 | 3,533,127 | -0.20(-4.59%) |
Dec 24, 2020 | 4.280 | 4.415 | 4.235 | 4.360 | 1,720,100 | +0.10(+2.35%) |
Dec 23, 2020 | 4.140 | 4.390 | 4.140 | 4.260 | 4,185,797 | +0.14(+3.40%) |
Dec 22, 2020 | 4.140 | 4.180 | 4.060 | 4.120 | 4,641,523 | -0.03(-0.72%) |
Dec 21, 2020 | 4.270 | 4.330 | 4.100 | 4.150 | 6,564,196 | -0.10(-2.35%) |
Dec 18, 2020 | 4.380 | 4.460 | 4.170 | 4.250 | 9,982,300 | -0.10(-2.30%) |
Dec 17, 2020 | 4.250 | 4.380 | 4.240 | 4.350 | 3,979,073 | +0.06(+1.40%) |
Dec 16, 2020 | 4.440 | 4.470 | 4.260 | 4.290 | 3,963,098 | -0.11(-2.50%) |
Dec 15, 2020 | 4.250 | 4.400 | 4.160 | 4.400 | 2,721,218 | +0.20(+4.76%) |
Dec 14, 2020 | 4.350 | 4.360 | 4.170 | 4.200 | 4,555,881 | -0.12(-2.78%) |
Dec 11, 2020 | 4.280 | 4.355 | 4.250 | 4.320 | 3,643,200 | -0.04(-0.92%) |
Dec 10, 2020 | 4.470 | 4.530 | 4.260 | 4.360 | 5,182,482 | -0.13(-2.90%) |
Dec 09, 2020 | 4.620 | 4.630 | 4.460 | 4.490 | 5,448,017 | -0.11(-2.39%) |
Dec 08, 2020 | 4.650 | 4.650 | 4.540 | 4.600 | 4,416,420 | -0.11(-2.34%) |
Dec 07, 2020 | 4.760 | 4.760 | 4.600 | 4.710 | 3,900,182 | -0.05(-1.05%) |
Dec 04, 2020 | 4.680 | 4.760 | 4.660 | 4.760 | 2,970,100 | +0.06(+1.28%) |
Dec 03, 2020 | 4.640 | 4.710 | 4.600 | 4.700 | 3,244,693 | +0.05(+1.08%) |
Dec 02, 2020 | 4.670 | 4.720 | 4.550 | 4.650 | 3,298,873 | -0.03(-0.64%) |
Dec 01, 2020 | 4.570 | 4.720 | 4.520 | 4.680 | 7,072,310 | +0.14(+3.08%) |
Nov 30, 2020 | 4.550 | 4.570 | 4.420 | 4.540 | 10,300,257 | +0.39(+9.40%) |
Nov 27, 2020 | 4.170 | 4.270 | 4.110 | 4.150 | 2,432,400 | -0.04(-0.95%) |
Nov 25, 2020 | 4.480 | 4.530 | 3.350 | 4.190 | 19,099,100 | -0.37(-8.11%) |
Nov 24, 2020 | 4.560 | 4.590 | 4.460 | 4.560 | 4,266,047 | +0.03(+0.66%) |
Nov 23, 2020 | 4.660 | 4.675 | 4.430 | 4.530 | 4,315,954 | -0.10(-2.16%) |
Nov 20, 2020 | 4.560 | 4.660 | 4.540 | 4.630 | 4,223,900 | +0.07(+1.54%) |
Nov 19, 2020 | 4.550 | 4.590 | 4.480 | 4.560 | 3,829,177 | +0.13(+2.93%) |
Nov 18, 2020 | 4.530 | 4.600 | 4.420 | 4.430 | 3,960,047 | -0.13(-2.85%) |
Nov 17, 2020 | 4.550 | 4.630 | 4.530 | 4.560 | 3,553,283 | -0.03(-0.65%) |
Nov 16, 2020 | 4.520 | 4.610 | 4.490 | 4.590 | 4,820,534 | +0.09(+2.00%) |
Nov 13, 2020 | 4.510 | 4.510 | 4.410 | 4.500 | 2,273,600 | +0.02(+0.45%) |
Nov 12, 2020 | 4.490 | 4.500 | 4.340 | 4.480 | 4,411,202 | -0.03(-0.67%) |
Nov 11, 2020 | 4.590 | 4.590 | 4.400 | 4.510 | 4,069,772 | -0.01(-0.22%) |
Nov 10, 2020 | 4.370 | 4.540 | 4.300 | 4.520 | 7,965,497 | +0.22(+5.12%) |
Nov 09, 2020 | 4.400 | 4.410 | 4.280 | 4.300 | 6,123,418 | +0.07(+1.65%) |
Nov 06, 2020 | 4.200 | 4.280 | 4.180 | 4.230 | 2,896,200 | -0.02(-0.47%) |
Nov 05, 2020 | 4.300 | 4.330 | 4.120 | 4.250 | 4,987,731 | +0.15(+3.66%) |
Nov 04, 2020 | 3.990 | 4.120 | 3.930 | 4.100 | 2,588,162 | +0.00(+0.00%) |
Nov 03, 2020 | 4.030 | 4.110 | 4.010 | 4.100 | 3,571,809 | +0.03(+0.74%) |
Nov 02, 2020 | 4.100 | 4.170 | 4.010 | 4.070 | 5,245,252 | +0.14(+3.56%) |
Oct 30, 2020 | 4.060 | 4.138 | 3.840 | 3.930 | 4,403,200 | -0.15(-3.68%) |
Oct 29, 2020 | 3.820 | 4.110 | 3.770 | 4.080 | 7,058,384 | +0.42(+11.48%) |
Oct 28, 2020 | 3.800 | 3.820 | 3.650 | 3.660 | 3,644,799 | -0.17(-4.44%) |
Oct 27, 2020 | 3.800 | 3.860 | 3.720 | 3.830 | 2,123,081 | +0.00(+0.00%) |
Oct 26, 2020 | 3.740 | 3.870 | 3.740 | 3.830 | 2,946,568 | +0.04(+1.06%) |
Oct 23, 2020 | 3.810 | 3.850 | 3.759 | 3.790 | 2,937,200 | +0.03(+0.80%) |
Oct 22, 2020 | 3.710 | 3.770 | 3.670 | 3.760 | 2,330,617 | +0.03(+0.80%) |
Oct 21, 2020 | 3.630 | 3.830 | 3.620 | 3.730 | 3,640,414 | +0.12(+3.32%) |
Oct 20, 2020 | 3.560 | 3.630 | 3.540 | 3.610 | 2,048,943 | +0.08(+2.27%) |
Oct 19, 2020 | 3.540 | 3.640 | 3.520 | 3.530 | 2,570,174 | +0.02(+0.57%) |
Oct 16, 2020 | 3.570 | 3.600 | 3.490 | 3.510 | 3,414,200 | -0.07(-1.96%) |
Oct 15, 2020 | 3.500 | 3.590 | 3.460 | 3.580 | 1,649,999 | +0.06(+1.70%) |
Oct 14, 2020 | 3.590 | 3.630 | 3.510 | 3.520 | 2,524,295 | -0.11(-3.03%) |
Oct 13, 2020 | 3.570 | 3.640 | 3.550 | 3.630 | 2,934,530 | +0.00(+0.00%) |
Oct 12, 2020 | 3.420 | 3.650 | 3.415 | 3.630 | 4,066,959 | +0.20(+5.83%) |
Oct 09, 2020 | 3.520 | 3.520 | 3.390 | 3.430 | 3,452,100 | -0.02(-0.58%) |
Oct 08, 2020 | 3.460 | 3.490 | 3.400 | 3.450 | 1,648,496 | +0.05(+1.47%) |
Oct 07, 2020 | 3.500 | 3.530 | 3.400 | 3.400 | 3,227,049 | -0.04(-1.16%) |
Oct 06, 2020 | 3.500 | 3.530 | 3.400 | 3.440 | 3,058,549 | -0.03(-0.86%) |
Oct 05, 2020 | 3.430 | 3.550 | 3.430 | 3.470 | 2,744,407 | +0.06(+1.76%) |
Oct 02, 2020 | 3.090 | 3.465 | 3.090 | 3.410 | 5,198,400 | +0.25(+7.91%) |