Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.562 | 4.562 | 4.562 | 404,511 | -0.10(-2.23%) | |
Dec 30, 2020 | 4.666 | 4.814 | 4.636 | 4.666 | 404,511 | +0.02(+0.48%) |
Dec 29, 2020 | 4.614 | 4.680 | 4.499 | 4.644 | 366,031 | +0.03(+0.64%) |
Dec 28, 2020 | 4.562 | 4.666 | 4.555 | 4.614 | 291,304 | +0.06(+1.30%) |
Dec 24, 2020 | 4.614 | 4.614 | 4.458 | 4.555 | 92,746 | -0.09(-1.92%) |
Dec 23, 2020 | 4.451 | 4.659 | 4.451 | 4.644 | 436,577 | +0.22(+4.86%) |
Dec 22, 2020 | 4.481 | 4.562 | 4.392 | 4.429 | 275,292 | -0.06(-1.32%) |
Dec 21, 2020 | 4.584 | 4.584 | 4.410 | 4.488 | 234,325 | -0.08(-1.79%) |
Dec 18, 2020 | 4.659 | 4.733 | 4.532 | 4.570 | 271,498 | -0.07(-1.60%) |
Dec 17, 2020 | 4.547 | 4.673 | 4.540 | 4.644 | 246,130 | +0.11(+2.45%) |
Dec 16, 2020 | 4.481 | 4.570 | 4.458 | 4.532 | 240,342 | +0.04(+0.83%) |
Dec 15, 2020 | 4.414 | 4.540 | 4.347 | 4.495 | 436,152 | +0.11(+2.54%) |
Dec 14, 2020 | 4.384 | 4.570 | 4.124 | 4.384 | 1,083,232 | -0.03(-0.67%) |
Dec 11, 2020 | 4.354 | 4.443 | 4.354 | 4.414 | 249,525 | +0.03(+0.68%) |
Dec 10, 2020 | 4.325 | 4.429 | 4.288 | 4.384 | 337,436 | +0.10(+2.25%) |
Dec 09, 2020 | 4.436 | 4.436 | 4.228 | 4.288 | 619,628 | -0.13(-2.86%) |
Dec 08, 2020 | 4.377 | 4.443 | 4.342 | 4.414 | 253,568 | +0.04(+0.85%) |
Dec 07, 2020 | 4.451 | 4.451 | 4.317 | 4.377 | 201,422 | -0.04(-0.84%) |
Dec 04, 2020 | 4.436 | 4.451 | 4.392 | 4.414 | 277,969 | +0.01(+0.34%) |
Dec 03, 2020 | 4.295 | 4.436 | 4.206 | 4.399 | 395,982 | +0.12(+2.77%) |
Dec 02, 2020 | 4.295 | 4.362 | 4.221 | 4.280 | 421,158 | +0.00(+0.00%) |
Dec 01, 2020 | 4.191 | 4.317 | 4.169 | 4.280 | 702,538 | +0.21(+5.10%) |
Nov 30, 2020 | 4.332 | 4.332 | 3.969 | 4.073 | 1,421,156 | -0.22(-5.02%) |
Nov 27, 2020 | 4.191 | 4.525 | 4.095 | 4.288 | 1,463,180 | +0.10(+2.30%) |
Nov 25, 2020 | 4.258 | 4.377 | 4.117 | 4.191 | 2,077,894 | -0.11(-2.59%) |
Nov 24, 2020 | 3.857 | 4.377 | 3.857 | 4.302 | 4,312,063 | +0.46(+11.97%) |
Nov 23, 2020 | 3.776 | 3.924 | 3.768 | 3.843 | 204,749 | +0.07(+1.97%) |
Nov 20, 2020 | 3.761 | 3.835 | 3.709 | 3.768 | 203,152 | +0.01(+0.40%) |
Nov 19, 2020 | 3.754 | 3.877 | 3.731 | 3.754 | 391,831 | +0.01(+0.20%) |
Nov 18, 2020 | 3.894 | 3.961 | 3.735 | 3.746 | 572,264 | -0.21(-5.25%) |
Nov 17, 2020 | 3.768 | 3.998 | 3.702 | 3.954 | 588,275 | +0.17(+4.51%) |
Nov 16, 2020 | 3.702 | 3.828 | 3.657 | 3.783 | 357,774 | +0.17(+4.72%) |
Nov 13, 2020 | 3.642 | 3.783 | 3.538 | 3.613 | 363,166 | -0.01(-0.41%) |
Nov 12, 2020 | 3.813 | 3.887 | 3.538 | 3.627 | 494,398 | -0.19(-5.05%) |
Nov 11, 2020 | 3.360 | 3.835 | 3.360 | 3.820 | 936,489 | +0.44(+12.94%) |
Nov 10, 2020 | 3.368 | 3.449 | 3.279 | 3.383 | 911,804 | +0.11(+3.40%) |
Nov 09, 2020 | 3.442 | 3.553 | 3.264 | 3.271 | 1,057,662 | -0.10(-2.86%) |
Nov 06, 2020 | 3.420 | 3.479 | 3.316 | 3.368 | 255,187 | -0.02(-0.66%) |
Nov 05, 2020 | 3.442 | 3.505 | 3.353 | 3.390 | 376,942 | +0.04(+1.11%) |
Nov 04, 2020 | 3.331 | 3.464 | 3.323 | 3.353 | 253,105 | +0.01(+0.22%) |
Nov 03, 2020 | 3.368 | 3.449 | 3.286 | 3.346 | 286,410 | +0.06(+1.81%) |
Nov 02, 2020 | 3.175 | 3.323 | 3.175 | 3.286 | 304,844 | +0.11(+3.50%) |
Oct 30, 2020 | 3.093 | 3.175 | 3.079 | 3.175 | 300,886 | +0.05(+1.66%) |
Oct 29, 2020 | 3.027 | 3.153 | 3.012 | 3.123 | 182,431 | +0.06(+1.94%) |
Oct 28, 2020 | 3.027 | 3.116 | 2.893 | 3.064 | 620,650 | -0.01(-0.48%) |
Oct 27, 2020 | 3.219 | 3.264 | 3.049 | 3.079 | 102,922 | -0.12(-3.71%) |
Oct 26, 2020 | 3.227 | 3.264 | 3.190 | 3.197 | 123,208 | -0.05(-1.60%) |
Oct 23, 2020 | 3.234 | 3.286 | 3.193 | 3.249 | 263,275 | +0.01(+0.46%) |
Oct 22, 2020 | 3.227 | 3.316 | 3.182 | 3.234 | 293,318 | +0.00(+0.00%) |
Oct 21, 2020 | 3.375 | 3.420 | 3.212 | 3.234 | 329,599 | -0.13(-3.75%) |
Oct 20, 2020 | 3.583 | 3.620 | 3.353 | 3.360 | 545,976 | -0.16(-4.43%) |
Oct 19, 2020 | 3.457 | 3.620 | 3.397 | 3.516 | 1,057,128 | +0.06(+1.72%) |
Oct 16, 2020 | 3.338 | 3.457 | 3.271 | 3.457 | 258,422 | +0.10(+2.87%) |
Oct 15, 2020 | 3.286 | 3.360 | 3.205 | 3.360 | 226,442 | +0.04(+1.34%) |
Oct 14, 2020 | 3.271 | 3.360 | 3.242 | 3.316 | 238,363 | +0.05(+1.59%) |
Oct 13, 2020 | 3.242 | 3.301 | 3.160 | 3.264 | 321,665 | +0.04(+1.15%) |
Oct 12, 2020 | 3.234 | 3.286 | 3.160 | 3.227 | 249,828 | -0.02(-0.68%) |
Oct 09, 2020 | 3.190 | 3.268 | 3.079 | 3.249 | 270,015 | +0.04(+1.39%) |
Oct 08, 2020 | 3.086 | 3.226 | 3.058 | 3.205 | 455,525 | +0.15(+5.05%) |
Oct 07, 2020 | 3.079 | 3.107 | 3.005 | 3.051 | 416,340 | +0.04(+1.40%) |
Oct 06, 2020 | 3.030 | 3.114 | 2.967 | 3.009 | 271,770 | -0.03(-0.92%) |
Oct 05, 2020 | 3.065 | 3.079 | 2.939 | 3.037 | 277,567 | +0.02(+0.70%) |
Oct 02, 2020 | 2.988 | 3.058 | 2.918 | 3.016 | 237,966 | -0.03(-0.92%) |