Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.960 | 4.960 | 4.960 | 244,939 | -0.19(-3.69%) | |
Dec 30, 2020 | 5.260 | 5.340 | 5.110 | 5.150 | 244,939 | -0.10(-1.90%) |
Dec 29, 2020 | 5.320 | 5.390 | 5.060 | 5.250 | 330,954 | +0.05(+0.96%) |
Dec 28, 2020 | 5.010 | 5.244 | 4.965 | 5.200 | 297,898 | +0.26(+5.26%) |
Dec 24, 2020 | 5.000 | 5.030 | 4.910 | 4.940 | 80,700 | -0.02(-0.40%) |
Dec 23, 2020 | 5.000 | 5.089 | 4.880 | 4.960 | 454,672 | +0.01(+0.20%) |
Dec 22, 2020 | 4.920 | 5.060 | 4.920 | 4.950 | 281,402 | +0.03(+0.61%) |
Dec 21, 2020 | 5.020 | 5.030 | 4.860 | 4.920 | 485,581 | -0.11(-2.19%) |
Dec 18, 2020 | 5.000 | 5.290 | 4.930 | 5.030 | 693,600 | +0.06(+1.21%) |
Dec 17, 2020 | 4.820 | 4.980 | 4.770 | 4.970 | 554,995 | +0.25(+5.30%) |
Dec 16, 2020 | 4.750 | 4.780 | 4.600 | 4.720 | 242,491 | +0.00(+0.00%) |
Dec 15, 2020 | 4.630 | 4.790 | 4.530 | 4.720 | 410,356 | +0.15(+3.28%) |
Dec 14, 2020 | 4.510 | 4.700 | 4.460 | 4.570 | 346,719 | +0.15(+3.39%) |
Dec 11, 2020 | 4.340 | 4.498 | 4.270 | 4.420 | 197,900 | +0.12(+2.79%) |
Dec 10, 2020 | 4.500 | 4.514 | 4.280 | 4.300 | 244,013 | -0.22(-4.87%) |
Dec 09, 2020 | 4.850 | 4.850 | 4.440 | 4.520 | 360,120 | -0.17(-3.62%) |
Dec 08, 2020 | 4.680 | 4.780 | 4.600 | 4.690 | 323,147 | +0.05(+1.08%) |
Dec 07, 2020 | 4.700 | 4.750 | 4.400 | 4.640 | 492,271 | +0.10(+2.20%) |
Dec 04, 2020 | 4.570 | 4.800 | 4.460 | 4.540 | 869,700 | +0.12(+2.71%) |
Dec 03, 2020 | 4.050 | 4.450 | 4.020 | 4.420 | 463,760 | +0.37(+9.14%) |
Dec 02, 2020 | 3.900 | 4.060 | 3.860 | 4.050 | 148,404 | +0.12(+3.05%) |
Dec 01, 2020 | 4.080 | 4.124 | 3.910 | 3.930 | 149,339 | -0.04(-1.01%) |
Nov 30, 2020 | 4.300 | 4.357 | 3.950 | 3.970 | 309,711 | -0.35(-8.10%) |
Nov 27, 2020 | 4.390 | 4.410 | 4.270 | 4.320 | 97,800 | -0.07(-1.59%) |
Nov 25, 2020 | 4.330 | 4.420 | 4.280 | 4.390 | 191,300 | +0.12(+2.81%) |
Nov 24, 2020 | 4.270 | 4.330 | 4.155 | 4.270 | 318,366 | +0.08(+1.91%) |
Nov 23, 2020 | 4.090 | 4.250 | 4.090 | 4.190 | 448,966 | +0.11(+2.70%) |
Nov 20, 2020 | 4.020 | 4.120 | 3.970 | 4.080 | 333,300 | +0.07(+1.75%) |
Nov 19, 2020 | 3.960 | 4.100 | 3.893 | 4.010 | 261,699 | +0.02(+0.50%) |
Nov 18, 2020 | 4.010 | 4.053 | 3.920 | 3.990 | 233,750 | +0.05(+1.27%) |
Nov 17, 2020 | 3.850 | 4.030 | 3.720 | 3.940 | 288,260 | +0.10(+2.60%) |
Nov 16, 2020 | 3.960 | 4.060 | 3.770 | 3.840 | 355,108 | -0.04(-1.03%) |
Nov 13, 2020 | 3.910 | 4.000 | 3.870 | 3.880 | 123,800 | +0.02(+0.52%) |
Nov 12, 2020 | 3.830 | 3.960 | 3.740 | 3.860 | 209,582 | +0.04(+1.05%) |
Nov 11, 2020 | 3.990 | 4.110 | 3.800 | 3.820 | 260,018 | -0.12(-3.05%) |
Nov 10, 2020 | 3.820 | 4.040 | 3.773 | 3.940 | 328,461 | +0.17(+4.51%) |
Nov 09, 2020 | 3.820 | 3.870 | 3.660 | 3.770 | 402,532 | +0.19(+5.31%) |
Nov 06, 2020 | 3.610 | 3.630 | 3.550 | 3.580 | 236,500 | +0.04(+1.13%) |
Nov 05, 2020 | 3.370 | 3.645 | 3.340 | 3.540 | 226,273 | +0.19(+5.67%) |
Nov 04, 2020 | 3.530 | 3.590 | 3.300 | 3.350 | 280,762 | -0.23(-6.42%) |
Nov 03, 2020 | 3.650 | 3.700 | 3.420 | 3.580 | 370,650 | +0.00(+0.00%) |
Nov 02, 2020 | 3.340 | 3.690 | 3.320 | 3.580 | 646,160 | +0.32(+9.82%) |
Oct 30, 2020 | 3.140 | 3.350 | 3.130 | 3.260 | 377,600 | +0.13(+4.15%) |
Oct 29, 2020 | 3.150 | 3.250 | 2.820 | 3.130 | 1,771,143 | +0.37(+13.41%) |
Oct 28, 2020 | 2.870 | 2.880 | 2.680 | 2.760 | 378,681 | -0.17(-5.80%) |
Oct 27, 2020 | 2.970 | 3.000 | 2.820 | 2.930 | 100,181 | -0.05(-1.68%) |
Oct 26, 2020 | 3.000 | 3.030 | 2.900 | 2.980 | 190,727 | -0.02(-0.67%) |
Oct 23, 2020 | 3.000 | 3.070 | 2.950 | 3.000 | 95,900 | +0.02(+0.67%) |
Oct 22, 2020 | 3.000 | 3.070 | 2.910 | 2.980 | 201,884 | -0.01(-0.33%) |
Oct 21, 2020 | 3.080 | 3.130 | 2.970 | 2.990 | 128,697 | -0.09(-2.92%) |
Oct 20, 2020 | 3.150 | 3.200 | 3.060 | 3.080 | 67,625 | +0.00(+0.00%) |
Oct 19, 2020 | 3.140 | 3.190 | 3.000 | 3.080 | 164,012 | -0.08(-2.53%) |
Oct 16, 2020 | 3.130 | 3.230 | 3.130 | 3.160 | 43,400 | +0.01(+0.32%) |
Oct 15, 2020 | 3.100 | 3.180 | 3.034 | 3.150 | 25,263 | +0.00(+0.00%) |
Oct 14, 2020 | 3.069 | 3.200 | 3.069 | 3.150 | 52,300 | -0.03(-0.94%) |
Oct 13, 2020 | 3.010 | 3.200 | 2.996 | 3.180 | 104,582 | +0.16(+5.30%) |
Oct 12, 2020 | 3.240 | 3.240 | 3.000 | 3.020 | 138,213 | -0.17(-5.33%) |
Oct 09, 2020 | 3.230 | 3.280 | 3.190 | 3.190 | 117,600 | -0.02(-0.62%) |
Oct 08, 2020 | 3.140 | 3.260 | 3.100 | 3.210 | 266,702 | +0.09(+2.88%) |
Oct 07, 2020 | 3.040 | 3.200 | 2.980 | 3.120 | 236,450 | +0.14(+4.70%) |
Oct 06, 2020 | 2.950 | 3.100 | 2.920 | 2.980 | 195,953 | +0.07(+2.41%) |
Oct 05, 2020 | 2.760 | 2.950 | 2.740 | 2.910 | 111,474 | +0.16(+5.82%) |
Oct 02, 2020 | 2.650 | 2.880 | 2.650 | 2.750 | 64,200 | +0.00(+0.00%) |