Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.73(+25.52%) | |
Dec 30, 2020 | 2.850 | 2.870 | 2.760 | 2.860 | 261,617 | +0.06(+2.14%) |
Dec 29, 2020 | 2.850 | 2.850 | 2.760 | 2.800 | 350,187 | +0.02(+0.72%) |
Dec 28, 2020 | 2.820 | 2.890 | 2.750 | 2.780 | 270,990 | -0.08(-2.80%) |
Dec 24, 2020 | 2.920 | 2.920 | 2.820 | 2.860 | 22,000 | -0.01(-0.35%) |
Dec 23, 2020 | 2.900 | 3.000 | 2.870 | 2.870 | 150,575 | -0.05(-1.71%) |
Dec 22, 2020 | 2.910 | 2.950 | 2.860 | 2.920 | 48,470 | -0.01(-0.34%) |
Dec 21, 2020 | 2.810 | 3.000 | 2.810 | 2.930 | 71,888 | +0.07(+2.45%) |
Dec 18, 2020 | 3.130 | 3.130 | 2.850 | 2.860 | 173,900 | -0.25(-8.04%) |
Dec 17, 2020 | 3.030 | 3.250 | 3.010 | 3.110 | 153,296 | +0.05(+1.63%) |
Dec 16, 2020 | 2.970 | 3.090 | 2.940 | 3.060 | 160,054 | +0.11(+3.73%) |
Dec 15, 2020 | 2.930 | 2.970 | 2.910 | 2.950 | 46,186 | +0.04(+1.37%) |
Dec 14, 2020 | 2.840 | 2.930 | 2.840 | 2.910 | 82,753 | +0.07(+2.46%) |
Dec 11, 2020 | 2.970 | 2.970 | 2.810 | 2.840 | 121,700 | -0.13(-4.38%) |
Dec 10, 2020 | 2.760 | 3.090 | 2.735 | 2.970 | 431,362 | +0.21(+7.61%) |
Dec 09, 2020 | 2.830 | 2.870 | 2.740 | 2.760 | 101,842 | -0.09(-3.16%) |
Dec 08, 2020 | 2.740 | 2.850 | 2.690 | 2.850 | 157,181 | +0.11(+4.01%) |
Dec 07, 2020 | 2.740 | 2.800 | 2.696 | 2.740 | 65,898 | +0.00(+0.00%) |
Dec 04, 2020 | 2.780 | 2.800 | 2.710 | 2.740 | 100,400 | -0.02(-0.72%) |
Dec 03, 2020 | 2.790 | 2.840 | 2.700 | 2.760 | 104,806 | -0.05(-1.78%) |
Dec 02, 2020 | 2.890 | 2.890 | 2.770 | 2.810 | 166,232 | -0.11(-3.77%) |
Dec 01, 2020 | 3.020 | 3.020 | 2.900 | 2.920 | 123,002 | -0.10(-3.31%) |
Nov 30, 2020 | 2.880 | 3.070 | 2.750 | 3.020 | 560,948 | +0.25(+9.03%) |
Nov 27, 2020 | 2.720 | 2.890 | 2.711 | 2.770 | 235,300 | +0.03(+1.09%) |
Nov 25, 2020 | 2.730 | 2.830 | 2.645 | 2.740 | 138,200 | +0.01(+0.37%) |
Nov 24, 2020 | 2.760 | 2.790 | 2.580 | 2.730 | 324,879 | +0.02(+0.74%) |
Nov 23, 2020 | 2.440 | 2.790 | 2.370 | 2.710 | 1,086,849 | +0.36(+15.32%) |
Nov 20, 2020 | 2.440 | 2.445 | 2.320 | 2.350 | 248,400 | -0.07(-2.89%) |
Nov 19, 2020 | 2.560 | 2.610 | 2.410 | 2.420 | 733,777 | -0.13(-5.10%) |
Nov 18, 2020 | 2.520 | 2.650 | 2.520 | 2.550 | 569,623 | +0.02(+0.79%) |
Nov 17, 2020 | 2.550 | 2.610 | 2.490 | 2.530 | 314,948 | -0.01(-0.39%) |
Nov 16, 2020 | 2.630 | 2.690 | 2.520 | 2.540 | 164,865 | -0.09(-3.42%) |
Nov 13, 2020 | 2.700 | 2.710 | 2.470 | 2.630 | 523,800 | -0.06(-2.23%) |
Nov 12, 2020 | 2.680 | 2.830 | 2.630 | 2.690 | 426,428 | -0.02(-0.74%) |
Nov 11, 2020 | 2.810 | 2.840 | 2.700 | 2.710 | 134,198 | -0.09(-3.21%) |
Nov 10, 2020 | 2.900 | 2.900 | 2.600 | 2.800 | 223,429 | -0.16(-5.41%) |
Nov 09, 2020 | 2.910 | 3.000 | 2.900 | 2.960 | 196,086 | -0.03(-1.00%) |
Nov 06, 2020 | 3.050 | 3.080 | 2.900 | 2.990 | 353,800 | -0.10(-3.24%) |
Nov 05, 2020 | 2.820 | 3.100 | 2.730 | 3.090 | 1,441,877 | +0.13(+4.39%) |
Nov 04, 2020 | 3.100 | 3.340 | 2.830 | 2.960 | 47,799,468 | +0.43(+17.00%) |
Nov 03, 2020 | 2.530 | 2.560 | 2.480 | 2.530 | 1,475,041 | +0.05(+2.02%) |
Nov 02, 2020 | 2.500 | 2.540 | 2.450 | 2.480 | 22,097 | -0.04(-1.59%) |
Oct 30, 2020 | 2.600 | 2.600 | 2.510 | 2.520 | 46,100 | -0.06(-2.33%) |
Oct 29, 2020 | 2.580 | 2.640 | 2.500 | 2.580 | 120,483 | +0.00(+0.00%) |
Oct 28, 2020 | 2.630 | 2.630 | 2.500 | 2.580 | 71,961 | -0.05(-1.90%) |
Oct 27, 2020 | 2.800 | 2.860 | 2.520 | 2.630 | 322,292 | -0.17(-6.07%) |
Oct 26, 2020 | 3.050 | 3.050 | 2.730 | 2.800 | 142,852 | -0.20(-6.67%) |
Oct 23, 2020 | 3.120 | 3.250 | 2.980 | 3.000 | 174,100 | -0.08(-2.60%) |
Oct 22, 2020 | 2.820 | 3.190 | 2.810 | 3.080 | 359,989 | +0.20(+6.94%) |
Oct 21, 2020 | 2.950 | 2.950 | 2.824 | 2.880 | 33,986 | +0.00(+0.00%) |
Oct 20, 2020 | 2.850 | 2.950 | 2.850 | 2.880 | 77,243 | +0.00(+0.00%) |
Oct 19, 2020 | 2.750 | 2.960 | 2.740 | 2.880 | 173,894 | +0.09(+3.23%) |
Oct 16, 2020 | 2.680 | 2.820 | 2.606 | 2.790 | 26,000 | +0.08(+2.95%) |
Oct 15, 2020 | 2.740 | 2.795 | 2.645 | 2.710 | 33,203 | -0.09(-3.21%) |
Oct 14, 2020 | 2.710 | 2.800 | 2.670 | 2.800 | 26,045 | +0.11(+4.09%) |
Oct 13, 2020 | 2.850 | 2.850 | 2.640 | 2.690 | 92,808 | +0.01(+0.37%) |
Oct 12, 2020 | 2.720 | 2.770 | 2.670 | 2.680 | 45,675 | -0.07(-2.55%) |
Oct 09, 2020 | 2.680 | 2.750 | 2.660 | 2.750 | 25,400 | +0.03(+1.10%) |
Oct 08, 2020 | 2.700 | 2.750 | 2.660 | 2.720 | 45,309 | +0.03(+1.12%) |
Oct 07, 2020 | 2.590 | 2.740 | 2.590 | 2.690 | 99,417 | +0.09(+3.46%) |
Oct 06, 2020 | 2.600 | 2.700 | 2.580 | 2.600 | 80,350 | +0.02(+0.78%) |
Oct 05, 2020 | 2.560 | 2.590 | 2.540 | 2.580 | 21,278 | +0.03(+1.18%) |
Oct 02, 2020 | 2.500 | 2.550 | 2.450 | 2.550 | 52,800 | +0.01(+0.39%) |
Oct 01, 2020 | 2.500 | 2.550 | 2.470 | 2.540 | 26,877 | +0.05(+2.01%) |
Sep 30, 2020 | 2.550 | 2.580 | 2.480 | 2.490 | 67,504 | -0.09(-3.49%) |
Sep 29, 2020 | 2.490 | 2.590 | 2.490 | 2.580 | 33,614 | +0.07(+2.79%) |
Sep 28, 2020 | 2.560 | 2.560 | 2.450 | 2.510 | 122,263 | -0.05(-1.95%) |
Sep 25, 2020 | 2.540 | 2.718 | 2.540 | 2.560 | 394,600 | +0.06(+2.40%) |
Sep 24, 2020 | 2.550 | 2.620 | 2.460 | 2.500 | 154,621 | -0.07(-2.72%) |
Sep 23, 2020 | 2.580 | 2.740 | 2.550 | 2.570 | 120,176 | +0.00(+0.00%) |
Sep 22, 2020 | 2.550 | 2.695 | 2.550 | 2.570 | 33,253 | +0.00(+0.00%) |
Sep 21, 2020 | 2.650 | 2.680 | 2.570 | 2.570 | 28,481 | -0.11(-4.10%) |
Sep 18, 2020 | 2.710 | 2.743 | 2.680 | 2.680 | 22,300 | -0.02(-0.74%) |
Sep 17, 2020 | 2.750 | 2.750 | 2.640 | 2.700 | 51,372 | -0.13(-4.59%) |
Sep 16, 2020 | 2.780 | 2.900 | 2.755 | 2.830 | 60,154 | +0.02(+0.71%) |
Sep 15, 2020 | 2.720 | 2.957 | 2.671 | 2.810 | 244,545 | +0.09(+3.31%) |
Sep 14, 2020 | 2.640 | 2.740 | 2.580 | 2.720 | 97,272 | +0.09(+3.42%) |
Sep 11, 2020 | 2.700 | 2.700 | 2.610 | 2.630 | 35,900 | -0.10(-3.66%) |
Sep 10, 2020 | 2.600 | 2.830 | 2.570 | 2.730 | 127,803 | +0.09(+3.41%) |
Sep 09, 2020 | 2.450 | 2.690 | 2.440 | 2.640 | 151,305 | +0.17(+6.88%) |
Sep 08, 2020 | 2.450 | 2.520 | 2.390 | 2.470 | 113,340 | +0.00(+0.00%) |
Sep 04, 2020 | 2.460 | 2.470 | 2.350 | 2.470 | 148,300 | +0.01(+0.41%) |
Sep 03, 2020 | 2.450 | 2.530 | 2.370 | 2.460 | 162,041 | -0.03(-1.20%) |
Sep 02, 2020 | 2.440 | 2.540 | 2.400 | 2.490 | 132,537 | +0.06(+2.47%) |
Sep 01, 2020 | 2.490 | 2.530 | 2.430 | 2.430 | 69,229 | -0.07(-2.80%) |
Aug 31, 2020 | 2.570 | 2.590 | 2.430 | 2.500 | 333,177 | -0.06(-2.34%) |
Aug 28, 2020 | 2.510 | 2.610 | 2.410 | 2.560 | 217,000 | +0.09(+3.64%) |
Aug 27, 2020 | 2.620 | 2.650 | 2.310 | 2.470 | 275,905 | -0.10(-3.89%) |
Aug 26, 2020 | 2.620 | 2.620 | 2.510 | 2.570 | 241,537 | -0.02(-0.77%) |
Aug 25, 2020 | 2.450 | 2.620 | 2.360 | 2.590 | 332,548 | +0.14(+5.71%) |
Aug 24, 2020 | 2.520 | 2.540 | 2.430 | 2.450 | 117,493 | -0.04(-1.61%) |
Aug 21, 2020 | 2.550 | 2.600 | 2.470 | 2.490 | 124,100 | -0.06(-2.35%) |
Aug 20, 2020 | 2.650 | 2.680 | 2.530 | 2.550 | 151,339 | -0.10(-3.77%) |
Aug 19, 2020 | 2.600 | 2.700 | 2.530 | 2.650 | 179,802 | +0.02(+0.76%) |
Aug 18, 2020 | 2.720 | 2.730 | 2.570 | 2.630 | 141,170 | -0.05(-1.87%) |
Aug 17, 2020 | 2.690 | 2.750 | 2.600 | 2.680 | 236,774 | -0.11(-3.94%) |
Aug 14, 2020 | 2.770 | 2.825 | 2.740 | 2.790 | 176,200 | -0.08(-2.79%) |
Aug 13, 2020 | 3.160 | 3.160 | 2.730 | 2.870 | 746,291 | -0.61(-17.53%) |
Aug 12, 2020 | 3.400 | 3.540 | 3.250 | 3.480 | 397,641 | +0.23(+7.08%) |
Aug 11, 2020 | 3.490 | 3.540 | 3.160 | 3.250 | 484,585 | -0.15(-4.41%) |
Aug 10, 2020 | 2.910 | 3.720 | 2.850 | 3.400 | 1,995,542 | +0.59(+21.00%) |
Aug 07, 2020 | 2.660 | 2.900 | 2.540 | 2.810 | 393,300 | +0.14(+5.24%) |
Aug 06, 2020 | 2.730 | 2.730 | 2.640 | 2.670 | 54,301 | -0.02(-0.74%) |
Aug 05, 2020 | 2.710 | 2.737 | 2.660 | 2.690 | 86,275 | +0.03(+1.13%) |
Aug 04, 2020 | 2.670 | 2.715 | 2.620 | 2.660 | 145,872 | -0.03(-1.12%) |
Aug 03, 2020 | 2.800 | 2.800 | 2.660 | 2.690 | 101,720 | -0.11(-3.93%) |
Jul 31, 2020 | 2.700 | 2.851 | 2.670 | 2.800 | 112,300 | +0.11(+4.09%) |
Jul 30, 2020 | 2.840 | 2.840 | 2.680 | 2.690 | 115,967 | -0.14(-4.95%) |
Jul 29, 2020 | 2.740 | 2.870 | 2.680 | 2.830 | 152,837 | +0.11(+4.04%) |
Jul 28, 2020 | 2.770 | 2.770 | 2.710 | 2.720 | 73,861 | -0.04(-1.45%) |
Jul 27, 2020 | 2.870 | 2.870 | 2.680 | 2.760 | 149,831 | -0.02(-0.72%) |
Jul 24, 2020 | 2.930 | 2.940 | 2.760 | 2.780 | 177,500 | -0.12(-4.14%) |
Jul 23, 2020 | 3.040 | 3.240 | 2.850 | 2.900 | 477,957 | -0.18(-5.84%) |
Jul 22, 2020 | 2.990 | 3.250 | 2.820 | 3.080 | 659,456 | +0.09(+3.01%) |
Jul 21, 2020 | 3.150 | 3.180 | 2.950 | 2.990 | 207,243 | -0.09(-2.92%) |
Jul 20, 2020 | 2.950 | 3.180 | 2.890 | 3.080 | 447,685 | +0.16(+5.48%) |
Jul 17, 2020 | 2.970 | 3.047 | 2.900 | 2.920 | 148,100 | -0.07(-2.34%) |
Jul 16, 2020 | 2.920 | 3.050 | 2.820 | 2.990 | 151,899 | +0.11(+3.82%) |
Jul 15, 2020 | 2.650 | 2.950 | 2.540 | 2.880 | 922,827 | +0.30(+11.63%) |
Jul 14, 2020 | 2.660 | 2.700 | 2.530 | 2.580 | 132,674 | -0.08(-3.01%) |
Jul 13, 2020 | 2.900 | 2.900 | 2.600 | 2.660 | 229,071 | -0.18(-6.34%) |
Jul 10, 2020 | 2.880 | 2.880 | 2.760 | 2.840 | 147,700 | -0.07(-2.41%) |
Jul 09, 2020 | 3.090 | 3.090 | 2.800 | 2.910 | 213,865 | -0.22(-7.03%) |
Jul 08, 2020 | 3.170 | 3.250 | 2.930 | 3.130 | 303,925 | +0.05(+1.62%) |
Jul 07, 2020 | 2.850 | 3.150 | 2.660 | 3.080 | 607,150 | +0.27(+9.61%) |
Jul 06, 2020 | 2.890 | 2.910 | 2.680 | 2.810 | 269,318 | -0.03(-1.06%) |
Jul 02, 2020 | 2.750 | 3.025 | 2.610 | 2.840 | 690,000 | +0.07(+2.53%) |
Jul 01, 2020 | 2.840 | 2.930 | 2.650 | 2.770 | 192,036 | -0.03(-1.07%) |
Jun 30, 2020 | 2.610 | 2.890 | 2.400 | 2.800 | 835,455 | +0.21(+8.11%) |
Jun 29, 2020 | 2.450 | 2.690 | 2.450 | 2.590 | 499,797 | +0.20(+8.37%) |
Jun 26, 2020 | 2.350 | 2.450 | 2.260 | 2.390 | 150,400 | +0.03(+1.27%) |
Jun 25, 2020 | 2.370 | 2.430 | 2.300 | 2.360 | 82,668 | +0.01(+0.43%) |
Jun 24, 2020 | 2.550 | 2.570 | 2.290 | 2.350 | 281,802 | -0.24(-9.27%) |
Jun 23, 2020 | 2.570 | 2.740 | 2.510 | 2.590 | 323,900 | +0.00(+0.00%) |
Jun 22, 2020 | 2.700 | 2.740 | 2.530 | 2.590 | 112,067 | -0.07(-2.63%) |
Jun 19, 2020 | 2.680 | 2.750 | 2.650 | 2.660 | 119,300 | -0.02(-0.75%) |
Jun 18, 2020 | 2.690 | 2.770 | 2.600 | 2.680 | 172,004 | +0.05(+1.90%) |
Jun 17, 2020 | 2.720 | 2.740 | 2.560 | 2.630 | 211,615 | -0.08(-2.95%) |
Jun 16, 2020 | 2.900 | 2.910 | 2.690 | 2.710 | 153,373 | -0.10(-3.56%) |
Jun 15, 2020 | 2.740 | 2.880 | 2.740 | 2.810 | 168,757 | -0.04(-1.40%) |
Jun 12, 2020 | 3.010 | 3.021 | 2.750 | 2.850 | 303,900 | -0.11(-3.72%) |
Jun 11, 2020 | 3.140 | 3.170 | 2.770 | 2.960 | 1,089,328 | +0.03(+1.02%) |
Jun 10, 2020 | 3.200 | 3.200 | 2.850 | 2.930 | 380,272 | -0.31(-9.57%) |
Jun 09, 2020 | 3.400 | 3.600 | 3.090 | 3.240 | 2,237,558 | +0.22(+7.28%) |
Jun 08, 2020 | 3.050 | 3.110 | 2.850 | 3.020 | 338,297 | -0.11(-3.51%) |
Jun 05, 2020 | 2.450 | 3.300 | 2.450 | 3.130 | 1,563,000 | +0.75(+31.51%) |
Jun 04, 2020 | 2.640 | 2.700 | 2.320 | 2.380 | 344,360 | -0.27(-10.19%) |
Jun 03, 2020 | 2.560 | 2.740 | 2.500 | 2.650 | 371,506 | -0.05(-1.85%) |
Jun 02, 2020 | 2.450 | 2.750 | 2.450 | 2.700 | 661,253 | +0.25(+10.20%) |
Jun 01, 2020 | 2.210 | 2.520 | 2.110 | 2.450 | 908,057 | +0.39(+18.93%) |
May 29, 2020 | 2.250 | 2.250 | 2.010 | 2.060 | 329,500 | -0.17(-7.62%) |
May 28, 2020 | 2.310 | 2.310 | 2.170 | 2.230 | 222,900 | +0.00(+0.00%) |
May 27, 2020 | 2.350 | 2.360 | 2.080 | 2.230 | 365,117 | -0.14(-5.91%) |
May 26, 2020 | 2.100 | 2.450 | 2.080 | 2.370 | 1,692,838 | +0.02(+0.85%) |
May 22, 2020 | 2.800 | 3.150 | 2.224 | 2.350 | 7,049,500 | +0.33(+16.34%) |
May 21, 2020 | 2.380 | 2.440 | 1.990 | 2.020 | 555,913 | -0.37(-15.48%) |
May 20, 2020 | 2.450 | 2.550 | 2.320 | 2.390 | 296,237 | -0.09(-3.63%) |
May 19, 2020 | 2.490 | 2.670 | 2.300 | 2.480 | 257,725 | +0.03(+1.22%) |
May 18, 2020 | 2.400 | 2.490 | 2.220 | 2.450 | 118,849 | +0.08(+3.38%) |
May 15, 2020 | 2.900 | 2.909 | 2.250 | 2.370 | 283,700 | -0.23(-8.85%) |
May 14, 2020 | 2.670 | 2.850 | 2.520 | 2.600 | 69,390 | -0.14(-5.11%) |
May 13, 2020 | 3.010 | 3.200 | 2.520 | 2.740 | 178,694 | -0.10(-3.52%) |
May 12, 2020 | 2.860 | 2.940 | 2.770 | 2.840 | 51,398 | +0.07(+2.53%) |
May 11, 2020 | 2.950 | 2.950 | 2.670 | 2.770 | 58,204 | -0.18(-6.10%) |
May 08, 2020 | 2.770 | 3.040 | 2.770 | 2.950 | 18,700 | +0.15(+5.36%) |
May 07, 2020 | 2.890 | 2.940 | 2.760 | 2.800 | 31,863 | -0.06(-2.10%) |
May 06, 2020 | 3.010 | 3.030 | 2.820 | 2.860 | 30,945 | -0.13(-4.35%) |
May 05, 2020 | 3.040 | 3.120 | 2.980 | 2.990 | 17,703 | +0.04(+1.36%) |
May 04, 2020 | 2.960 | 3.140 | 2.900 | 2.950 | 26,845 | -0.11(-3.59%) |