Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.710 | 3.710 | 3.710 | 139,863 | -0.03(-0.80%) | |
Dec 30, 2020 | 3.650 | 3.740 | 3.650 | 3.740 | 139,863 | +0.08(+2.19%) |
Dec 29, 2020 | 3.730 | 3.765 | 3.640 | 3.660 | 322,858 | -0.06(-1.61%) |
Dec 28, 2020 | 3.900 | 3.930 | 3.720 | 3.720 | 275,422 | -0.10(-2.62%) |
Dec 24, 2020 | 3.770 | 3.820 | 3.751 | 3.820 | 74,800 | +0.06(+1.60%) |
Dec 23, 2020 | 3.810 | 3.815 | 3.720 | 3.760 | 190,377 | +0.01(+0.27%) |
Dec 22, 2020 | 3.760 | 3.840 | 3.720 | 3.750 | 330,636 | -0.03(-0.79%) |
Dec 21, 2020 | 3.780 | 3.930 | 3.780 | 3.780 | 479,323 | +0.00(+0.00%) |
Dec 18, 2020 | 4.040 | 4.040 | 3.770 | 3.780 | 668,400 | -0.26(-6.44%) |
Dec 17, 2020 | 3.990 | 4.150 | 3.960 | 4.040 | 573,343 | +0.15(+3.86%) |
Dec 16, 2020 | 3.950 | 4.000 | 3.760 | 3.890 | 902,496 | +0.00(+0.00%) |
Dec 15, 2020 | 3.860 | 3.950 | 3.800 | 3.890 | 345,935 | +0.16(+4.29%) |
Dec 14, 2020 | 3.950 | 3.980 | 3.730 | 3.730 | 427,187 | -0.20(-5.09%) |
Dec 11, 2020 | 3.980 | 4.020 | 3.900 | 3.930 | 247,000 | -0.04(-1.01%) |
Dec 10, 2020 | 4.110 | 4.250 | 3.940 | 3.970 | 645,519 | -0.18(-4.34%) |
Dec 09, 2020 | 4.130 | 4.200 | 4.020 | 4.150 | 551,065 | -0.05(-1.19%) |
Dec 08, 2020 | 4.180 | 4.215 | 4.140 | 4.200 | 272,650 | +0.02(+0.48%) |
Dec 07, 2020 | 4.000 | 4.210 | 4.000 | 4.180 | 460,543 | +0.19(+4.76%) |
Dec 04, 2020 | 4.150 | 4.190 | 3.974 | 3.990 | 321,500 | -0.16(-3.86%) |
Dec 03, 2020 | 4.010 | 4.200 | 3.960 | 4.150 | 541,112 | +0.17(+4.27%) |
Dec 02, 2020 | 4.020 | 4.090 | 3.950 | 3.980 | 309,271 | -0.12(-2.93%) |
Dec 01, 2020 | 3.910 | 4.110 | 3.890 | 4.100 | 959,709 | +0.25(+6.49%) |
Nov 30, 2020 | 3.790 | 3.880 | 3.660 | 3.850 | 723,440 | +0.04(+1.05%) |
Nov 27, 2020 | 3.690 | 3.830 | 3.560 | 3.810 | 221,800 | +0.15(+4.10%) |
Nov 25, 2020 | 3.620 | 3.700 | 3.600 | 3.660 | 179,800 | +0.09(+2.52%) |
Nov 24, 2020 | 3.540 | 3.700 | 3.461 | 3.570 | 578,930 | -0.09(-2.46%) |
Nov 23, 2020 | 3.820 | 3.840 | 3.660 | 3.660 | 362,998 | -0.15(-3.94%) |
Nov 20, 2020 | 3.840 | 3.990 | 3.810 | 3.810 | 412,400 | -0.02(-0.52%) |
Nov 19, 2020 | 3.760 | 3.875 | 3.750 | 3.830 | 281,436 | +0.01(+0.26%) |
Nov 18, 2020 | 3.900 | 3.960 | 3.790 | 3.820 | 288,646 | -0.10(-2.55%) |
Nov 17, 2020 | 3.960 | 4.010 | 3.880 | 3.920 | 231,480 | -0.05(-1.26%) |
Nov 16, 2020 | 3.970 | 4.093 | 3.890 | 3.970 | 490,443 | +0.03(+0.76%) |
Nov 13, 2020 | 4.000 | 4.000 | 3.840 | 3.940 | 208,800 | +0.03(+0.77%) |
Nov 12, 2020 | 3.860 | 4.000 | 3.840 | 3.910 | 154,923 | +0.09(+2.36%) |
Nov 11, 2020 | 3.930 | 3.950 | 3.800 | 3.820 | 326,669 | -0.15(-3.78%) |
Nov 10, 2020 | 4.140 | 4.160 | 3.970 | 3.970 | 407,268 | -0.05(-1.24%) |
Nov 09, 2020 | 4.100 | 4.100 | 3.960 | 4.020 | 524,697 | -0.20(-4.74%) |
Nov 06, 2020 | 4.290 | 4.290 | 4.140 | 4.220 | 208,800 | +0.00(+0.00%) |
Nov 05, 2020 | 4.130 | 4.361 | 4.130 | 4.220 | 695,450 | +0.15(+3.69%) |
Nov 04, 2020 | 4.220 | 4.220 | 4.020 | 4.070 | 250,978 | -0.11(-2.63%) |
Nov 03, 2020 | 4.240 | 4.250 | 4.120 | 4.180 | 188,184 | +0.00(+0.00%) |
Nov 02, 2020 | 4.260 | 4.260 | 4.045 | 4.180 | 266,634 | +0.12(+2.96%) |
Oct 30, 2020 | 3.990 | 4.075 | 3.850 | 4.060 | 457,400 | +0.11(+2.78%) |
Oct 29, 2020 | 3.940 | 4.100 | 3.810 | 3.950 | 323,334 | -0.04(-1.00%) |
Oct 28, 2020 | 4.230 | 4.230 | 3.950 | 3.990 | 409,714 | -0.31(-7.21%) |
Oct 27, 2020 | 4.220 | 4.340 | 4.190 | 4.300 | 188,169 | +0.08(+1.90%) |
Oct 26, 2020 | 4.310 | 4.365 | 4.180 | 4.220 | 222,239 | -0.11(-2.54%) |
Oct 23, 2020 | 4.310 | 4.370 | 4.200 | 4.330 | 259,500 | +0.03(+0.70%) |
Oct 22, 2020 | 4.260 | 4.340 | 4.210 | 4.300 | 183,263 | -0.06(-1.38%) |
Oct 21, 2020 | 4.330 | 4.420 | 4.310 | 4.360 | 287,547 | +0.07(+1.63%) |
Oct 20, 2020 | 4.200 | 4.300 | 4.145 | 4.290 | 230,125 | +0.13(+3.12%) |
Oct 19, 2020 | 4.400 | 4.430 | 4.130 | 4.160 | 360,696 | -0.24(-5.45%) |
Oct 16, 2020 | 4.490 | 4.540 | 4.370 | 4.400 | 117,600 | -0.07(-1.57%) |
Oct 15, 2020 | 4.580 | 4.590 | 4.420 | 4.470 | 234,875 | -0.12(-2.61%) |
Oct 14, 2020 | 4.490 | 4.770 | 4.465 | 4.590 | 431,483 | +0.12(+2.68%) |
Oct 13, 2020 | 4.530 | 4.560 | 4.330 | 4.470 | 243,978 | -0.03(-0.67%) |
Oct 12, 2020 | 4.570 | 4.730 | 4.480 | 4.500 | 343,491 | -0.07(-1.53%) |
Oct 09, 2020 | 4.250 | 4.590 | 4.250 | 4.570 | 760,300 | +0.45(+10.92%) |
Oct 08, 2020 | 4.140 | 4.230 | 4.100 | 4.120 | 270,251 | +0.02(+0.49%) |
Oct 07, 2020 | 4.120 | 4.170 | 4.065 | 4.100 | 406,480 | +0.00(+0.00%) |
Oct 06, 2020 | 4.360 | 4.380 | 4.060 | 4.100 | 410,122 | -0.24(-5.53%) |
Oct 05, 2020 | 4.340 | 4.435 | 4.270 | 4.340 | 277,864 | +0.04(+0.93%) |
Oct 02, 2020 | 4.420 | 4.420 | 4.220 | 4.300 | 339,100 | -0.11(-2.49%) |