Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.700 | 4.700 | 4.700 | 1,222,271 | -0.20(-4.08%) | |
Dec 30, 2020 | 5.010 | 5.140 | 4.860 | 4.900 | 1,222,271 | -0.02(-0.41%) |
Dec 29, 2020 | 5.310 | 5.440 | 4.510 | 4.920 | 3,758,590 | -0.71(-12.61%) |
Dec 28, 2020 | 4.750 | 6.000 | 4.730 | 5.630 | 7,684,681 | +1.22(+27.66%) |
Dec 24, 2020 | 4.840 | 4.990 | 4.360 | 4.410 | 2,106,600 | -0.64(-12.67%) |
Dec 23, 2020 | 4.130 | 5.390 | 4.130 | 5.050 | 7,267,593 | +1.12(+28.50%) |
Dec 22, 2020 | 4.080 | 4.210 | 3.890 | 3.930 | 1,534,267 | -0.04(-1.01%) |
Dec 21, 2020 | 3.680 | 4.200 | 3.660 | 3.970 | 1,274,239 | +0.14(+3.66%) |
Dec 18, 2020 | 3.810 | 4.055 | 3.700 | 3.830 | 740,200 | +0.11(+2.96%) |
Dec 17, 2020 | 3.720 | 3.770 | 3.620 | 3.720 | 427,563 | +0.05(+1.36%) |
Dec 16, 2020 | 4.030 | 4.070 | 3.600 | 3.670 | 1,030,165 | -0.33(-8.25%) |
Dec 15, 2020 | 4.290 | 4.320 | 3.810 | 4.000 | 1,286,768 | +0.04(+1.01%) |
Dec 14, 2020 | 4.200 | 4.240 | 3.960 | 3.960 | 1,037,697 | -0.14(-3.41%) |
Dec 11, 2020 | 4.490 | 4.710 | 4.100 | 4.100 | 1,553,100 | -0.21(-4.87%) |
Dec 10, 2020 | 4.050 | 4.380 | 3.890 | 4.310 | 1,536,717 | +0.38(+9.67%) |
Dec 09, 2020 | 4.200 | 4.740 | 3.800 | 3.930 | 2,398,300 | -0.23(-5.53%) |
Dec 08, 2020 | 3.900 | 4.390 | 3.880 | 4.160 | 1,624,288 | +0.30(+7.77%) |
Dec 07, 2020 | 3.850 | 4.240 | 3.800 | 3.860 | 1,508,588 | -0.02(-0.52%) |
Dec 04, 2020 | 3.680 | 4.390 | 3.680 | 3.880 | 2,730,600 | +0.18(+4.86%) |
Dec 03, 2020 | 3.420 | 3.760 | 3.400 | 3.700 | 696,003 | +0.33(+9.79%) |
Dec 02, 2020 | 3.600 | 3.680 | 3.110 | 3.370 | 975,730 | -0.11(-3.16%) |
Dec 01, 2020 | 3.650 | 4.020 | 3.450 | 3.480 | 2,792,640 | +0.01(+0.29%) |
Nov 30, 2020 | 3.000 | 3.680 | 2.950 | 3.470 | 2,267,211 | +0.51(+17.23%) |
Nov 27, 2020 | 2.970 | 3.000 | 2.900 | 2.960 | 258,600 | +0.06(+2.07%) |
Nov 25, 2020 | 2.910 | 2.940 | 2.821 | 2.900 | 297,600 | -0.03(-1.02%) |
Nov 24, 2020 | 3.270 | 3.270 | 2.800 | 2.930 | 1,058,973 | -0.24(-7.57%) |
Nov 23, 2020 | 2.850 | 3.350 | 2.850 | 3.170 | 1,506,676 | +0.34(+12.01%) |
Nov 20, 2020 | 2.810 | 2.950 | 2.780 | 2.830 | 617,000 | +0.03(+1.07%) |
Nov 19, 2020 | 2.610 | 2.860 | 2.530 | 2.800 | 1,113,675 | +0.04(+1.45%) |
Nov 18, 2020 | 2.880 | 3.160 | 2.760 | 2.760 | 1,749,688 | -0.24(-8.00%) |
Nov 17, 2020 | 2.560 | 3.100 | 2.450 | 3.000 | 2,042,123 | +0.59(+24.48%) |
Nov 16, 2020 | 2.530 | 2.600 | 2.380 | 2.410 | 479,858 | -0.13(-5.12%) |
Nov 13, 2020 | 2.570 | 2.600 | 2.505 | 2.540 | 263,000 | +0.00(+0.00%) |
Nov 12, 2020 | 2.620 | 2.680 | 2.530 | 2.540 | 292,367 | -0.04(-1.55%) |
Nov 11, 2020 | 2.560 | 2.680 | 2.510 | 2.580 | 491,915 | +0.10(+4.03%) |
Nov 10, 2020 | 2.520 | 2.550 | 2.380 | 2.480 | 452,742 | -0.01(-0.40%) |
Nov 09, 2020 | 2.780 | 2.940 | 2.470 | 2.490 | 1,844,370 | -0.22(-8.12%) |
Nov 06, 2020 | 2.560 | 2.830 | 2.560 | 2.710 | 922,700 | +0.11(+4.23%) |
Nov 05, 2020 | 2.800 | 2.840 | 2.570 | 2.600 | 829,448 | -0.12(-4.41%) |
Nov 04, 2020 | 2.800 | 2.980 | 2.700 | 2.720 | 666,873 | -0.05(-1.81%) |
Nov 03, 2020 | 2.890 | 2.890 | 2.670 | 2.770 | 466,399 | -0.12(-4.15%) |
Nov 02, 2020 | 2.870 | 3.020 | 2.820 | 2.890 | 585,800 | +0.17(+6.25%) |
Oct 30, 2020 | 2.700 | 2.800 | 2.600 | 2.720 | 698,100 | -0.25(-8.42%) |
Oct 29, 2020 | 2.960 | 3.200 | 2.920 | 2.970 | 505,565 | +0.11(+3.85%) |
Oct 28, 2020 | 2.960 | 3.030 | 2.790 | 2.860 | 514,104 | -0.22(-7.14%) |
Oct 27, 2020 | 2.900 | 3.140 | 2.900 | 3.080 | 497,969 | +0.15(+5.12%) |
Oct 26, 2020 | 3.120 | 3.120 | 2.860 | 2.930 | 656,447 | -0.25(-7.86%) |
Oct 23, 2020 | 3.220 | 3.231 | 3.060 | 3.180 | 204,900 | -0.02(-0.63%) |
Oct 22, 2020 | 3.250 | 3.330 | 3.030 | 3.200 | 494,806 | -0.09(-2.74%) |
Oct 21, 2020 | 3.480 | 3.480 | 3.210 | 3.290 | 683,589 | -0.16(-4.64%) |
Oct 20, 2020 | 3.736 | 3.736 | 3.270 | 3.450 | 742,106 | -0.13(-3.63%) |
Oct 19, 2020 | 3.830 | 3.970 | 3.580 | 3.580 | 542,022 | -0.24(-6.28%) |
Oct 16, 2020 | 4.050 | 4.050 | 3.810 | 3.820 | 344,200 | -0.18(-4.50%) |
Oct 15, 2020 | 3.770 | 4.050 | 3.700 | 4.000 | 932,954 | +0.20(+5.26%) |
Oct 14, 2020 | 4.050 | 4.080 | 3.750 | 3.800 | 933,382 | -0.32(-7.77%) |
Oct 13, 2020 | 3.830 | 4.370 | 3.800 | 4.120 | 1,765,377 | +0.43(+11.65%) |
Oct 12, 2020 | 3.890 | 3.890 | 3.670 | 3.690 | 887,740 | -0.21(-5.38%) |
Oct 09, 2020 | 4.050 | 4.160 | 3.900 | 3.900 | 525,300 | -0.09(-2.26%) |
Oct 08, 2020 | 4.120 | 4.380 | 3.970 | 3.990 | 685,269 | -0.14(-3.39%) |
Oct 07, 2020 | 3.980 | 4.310 | 3.820 | 4.130 | 955,010 | +0.17(+4.29%) |
Oct 06, 2020 | 4.260 | 4.350 | 3.910 | 3.960 | 884,156 | -0.20(-4.81%) |
Oct 05, 2020 | 3.900 | 4.380 | 3.810 | 4.160 | 1,407,002 | +0.46(+12.43%) |
Oct 02, 2020 | 3.690 | 3.880 | 3.550 | 3.700 | 1,368,800 | -0.35(-8.64%) |