Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.248 | 4.248 | 4.248 | 42,449,996 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.283 | 4.346 | 4.259 | 4.276 | 42,449,996 | -0.02(-0.49%) |
Dec 29, 2020 | 4.318 | 4.339 | 4.276 | 4.297 | 51,468,520 | +0.02(+0.49%) |
Dec 28, 2020 | 4.304 | 4.304 | 4.227 | 4.276 | 37,419,200 | -0.04(-0.97%) |
Dec 24, 2020 | 4.304 | 4.322 | 4.248 | 4.318 | 12,257,061 | +0.02(+0.49%) |
Dec 23, 2020 | 4.262 | 4.311 | 4.248 | 4.297 | 47,578,224 | +0.07(+1.65%) |
Dec 22, 2020 | 4.262 | 4.304 | 4.199 | 4.227 | 54,019,832 | -0.01(-0.33%) |
Dec 21, 2020 | 4.269 | 4.304 | 4.213 | 4.241 | 63,986,432 | -0.13(-2.88%) |
Dec 18, 2020 | 4.367 | 4.412 | 4.342 | 4.367 | 63,333,668 | -0.02(-0.48%) |
Dec 17, 2020 | 4.409 | 4.437 | 4.332 | 4.388 | 43,324,984 | +0.01(+0.16%) |
Dec 16, 2020 | 4.290 | 4.402 | 4.227 | 4.381 | 53,747,616 | +0.07(+1.62%) |
Dec 15, 2020 | 4.248 | 4.318 | 4.227 | 4.311 | 43,566,756 | +0.09(+2.15%) |
Dec 14, 2020 | 4.339 | 4.367 | 4.220 | 4.220 | 50,909,556 | -0.13(-3.04%) |
Dec 11, 2020 | 4.304 | 4.360 | 4.283 | 4.353 | 56,570,444 | -0.03(-0.77%) |
Dec 10, 2020 | 4.241 | 4.408 | 4.206 | 4.387 | 71,938,448 | +0.23(+5.53%) |
Dec 09, 2020 | 4.185 | 4.216 | 4.101 | 4.157 | 55,110,464 | +0.01(+0.34%) |
Dec 08, 2020 | 4.213 | 4.275 | 4.129 | 4.143 | 49,137,952 | -0.03(-0.83%) |
Dec 07, 2020 | 4.227 | 4.282 | 4.122 | 4.178 | 66,283,820 | +0.04(+1.01%) |
Dec 04, 2020 | 4.053 | 4.157 | 4.046 | 4.136 | 55,012,456 | +0.06(+1.54%) |
Dec 03, 2020 | 4.087 | 4.206 | 4.046 | 4.073 | 67,704,168 | +0.06(+1.39%) |
Dec 02, 2020 | 3.934 | 4.039 | 3.913 | 4.018 | 53,339,168 | +0.03(+0.70%) |
Dec 01, 2020 | 3.851 | 4.053 | 3.844 | 3.990 | 83,364,120 | +0.27(+7.16%) |
Nov 30, 2020 | 3.772 | 3.842 | 3.695 | 3.723 | 67,499,832 | -0.10(-2.73%) |
Nov 27, 2020 | 3.821 | 3.897 | 3.814 | 3.828 | 51,763,044 | -0.03(-0.90%) |
Nov 25, 2020 | 3.786 | 3.897 | 3.779 | 3.862 | 93,775,176 | -0.01(-0.36%) |
Nov 24, 2020 | 3.835 | 3.911 | 3.814 | 3.876 | 64,361,256 | +0.15(+4.11%) |
Nov 23, 2020 | 3.730 | 3.744 | 3.675 | 3.723 | 61,842,728 | +0.04(+1.13%) |
Nov 20, 2020 | 3.723 | 3.751 | 3.654 | 3.681 | 36,890,384 | -0.08(-2.04%) |
Nov 19, 2020 | 3.772 | 3.835 | 3.730 | 3.758 | 65,889,788 | +0.01(+0.19%) |
Nov 18, 2020 | 3.800 | 3.849 | 3.723 | 3.751 | 67,785,200 | -0.09(-2.36%) |
Nov 17, 2020 | 3.723 | 3.855 | 3.716 | 3.842 | 65,229,000 | +0.08(+2.03%) |
Nov 16, 2020 | 3.758 | 3.800 | 3.709 | 3.765 | 68,796,408 | +0.14(+3.84%) |
Nov 13, 2020 | 3.556 | 3.640 | 3.542 | 3.626 | 49,570,312 | +0.08(+2.16%) |
Nov 12, 2020 | 3.619 | 3.661 | 3.496 | 3.549 | 63,357,600 | -0.14(-3.77%) |
Nov 11, 2020 | 3.654 | 3.737 | 3.633 | 3.688 | 70,484,936 | -0.06(-1.67%) |
Nov 10, 2020 | 3.626 | 3.758 | 3.591 | 3.751 | 96,880,880 | +0.18(+5.07%) |
Nov 09, 2020 | 3.612 | 3.647 | 3.473 | 3.570 | 102,792,920 | +0.27(+8.23%) |
Nov 06, 2020 | 3.222 | 3.316 | 3.173 | 3.299 | 51,789,052 | +0.08(+2.38%) |
Nov 05, 2020 | 3.201 | 3.236 | 3.153 | 3.222 | 69,544,672 | +0.18(+5.95%) |
Nov 04, 2020 | 3.006 | 3.111 | 3.006 | 3.041 | 73,474,024 | +0.14(+4.80%) |
Nov 03, 2020 | 2.937 | 2.965 | 2.867 | 2.902 | 50,697,272 | +0.05(+1.71%) |
Nov 02, 2020 | 2.846 | 2.888 | 2.825 | 2.853 | 16,531,453 | +0.01(+0.31%) |
Oct 30, 2020 | 2.844 | 2.865 | 2.782 | 2.844 | 54,491,260 | -0.03(-1.21%) |
Oct 29, 2020 | 2.803 | 2.893 | 2.754 | 2.879 | 60,414,976 | +0.06(+1.97%) |
Oct 28, 2020 | 2.900 | 2.938 | 2.817 | 2.824 | 44,132,768 | -0.22(-7.09%) |
Oct 27, 2020 | 3.130 | 3.157 | 3.011 | 3.039 | 55,761,768 | -0.10(-3.32%) |
Oct 26, 2020 | 3.130 | 3.185 | 3.084 | 3.143 | 42,975,088 | +0.02(+0.67%) |
Oct 23, 2020 | 3.234 | 3.262 | 3.123 | 3.123 | 40,658,512 | -0.06(-1.97%) |
Oct 22, 2020 | 3.046 | 3.199 | 3.046 | 3.185 | 50,198,836 | +0.17(+5.53%) |
Oct 21, 2020 | 2.970 | 3.095 | 2.970 | 3.018 | 63,158,384 | +0.02(+0.70%) |
Oct 20, 2020 | 2.956 | 3.039 | 2.952 | 2.997 | 41,649,180 | +0.13(+4.61%) |
Oct 19, 2020 | 2.865 | 2.977 | 2.830 | 2.865 | 41,200,364 | +0.03(+0.98%) |
Oct 16, 2020 | 2.865 | 2.879 | 2.830 | 2.837 | 31,759,248 | -0.06(-2.16%) |
Oct 15, 2020 | 2.879 | 2.931 | 2.865 | 2.900 | 29,290,756 | -0.04(-1.42%) |
Oct 14, 2020 | 2.956 | 2.983 | 2.921 | 2.942 | 24,145,184 | -0.01(-0.47%) |
Oct 13, 2020 | 2.963 | 2.997 | 2.914 | 2.956 | 44,721,424 | -0.06(-2.07%) |
Oct 12, 2020 | 2.990 | 3.039 | 2.963 | 3.018 | 18,668,230 | +0.02(+0.70%) |
Oct 09, 2020 | 2.956 | 3.081 | 2.931 | 2.997 | 58,802,996 | +0.03(+0.94%) |
Oct 08, 2020 | 2.803 | 2.997 | 2.782 | 2.970 | 52,374,196 | +0.19(+7.02%) |
Oct 07, 2020 | 2.837 | 2.851 | 2.768 | 2.775 | 33,426,966 | -0.06(-1.97%) |
Oct 06, 2020 | 2.872 | 2.942 | 2.789 | 2.830 | 45,042,396 | -0.01(-0.49%) |
Oct 05, 2020 | 2.747 | 2.858 | 2.733 | 2.844 | 22,757,224 | +0.08(+2.76%) |
Oct 02, 2020 | 2.740 | 2.865 | 2.733 | 2.768 | 42,306,220 | +0.02(+0.76%) |