Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.848 | 3.848 | 3.848 | 1,911,318 | -0.04(-1.14%) | |
Dec 30, 2020 | 3.795 | 3.963 | 3.795 | 3.893 | 1,911,318 | +0.08(+2.09%) |
Dec 29, 2020 | 3.928 | 3.999 | 3.742 | 3.813 | 1,318,087 | -0.11(-2.71%) |
Dec 28, 2020 | 3.769 | 3.990 | 3.764 | 3.919 | 1,590,151 | +0.17(+4.48%) |
Dec 24, 2020 | 3.804 | 3.804 | 3.654 | 3.751 | 771,811 | -0.04(-1.17%) |
Dec 23, 2020 | 3.822 | 3.831 | 3.742 | 3.795 | 948,853 | +0.01(+0.23%) |
Dec 22, 2020 | 4.034 | 4.069 | 3.778 | 3.786 | 757,567 | -0.25(-6.14%) |
Dec 21, 2020 | 4.061 | 4.123 | 3.928 | 4.034 | 911,727 | -0.04(-1.08%) |
Dec 18, 2020 | 4.353 | 4.353 | 3.928 | 4.078 | 2,622,327 | -0.26(-5.92%) |
Dec 17, 2020 | 4.468 | 4.503 | 4.264 | 4.335 | 706,879 | -0.09(-2.00%) |
Dec 16, 2020 | 4.459 | 4.476 | 4.326 | 4.423 | 1,053,927 | -0.01(-0.20%) |
Dec 15, 2020 | 4.415 | 4.476 | 4.202 | 4.432 | 893,892 | +0.06(+1.42%) |
Dec 14, 2020 | 4.503 | 4.574 | 4.370 | 4.370 | 1,197,796 | -0.07(-1.59%) |
Dec 11, 2020 | 4.724 | 4.768 | 4.406 | 4.441 | 1,229,721 | -0.34(-7.04%) |
Dec 10, 2020 | 4.751 | 4.839 | 4.706 | 4.777 | 512,112 | +0.02(+0.37%) |
Dec 09, 2020 | 4.919 | 4.985 | 4.689 | 4.760 | 716,461 | -0.13(-2.71%) |
Dec 08, 2020 | 4.742 | 4.910 | 4.636 | 4.892 | 745,401 | +0.15(+3.17%) |
Dec 07, 2020 | 4.565 | 4.790 | 4.521 | 4.742 | 806,833 | +0.15(+3.28%) |
Dec 04, 2020 | 4.300 | 4.609 | 4.295 | 4.591 | 893,099 | +0.36(+8.58%) |
Dec 03, 2020 | 4.335 | 4.335 | 4.202 | 4.229 | 622,925 | -0.08(-1.85%) |
Dec 02, 2020 | 4.078 | 4.308 | 4.052 | 4.308 | 508,615 | +0.19(+4.73%) |
Dec 01, 2020 | 3.999 | 4.255 | 3.999 | 4.114 | 898,477 | +0.13(+3.33%) |
Nov 30, 2020 | 4.202 | 4.246 | 3.963 | 3.981 | 627,546 | -0.27(-6.44%) |
Nov 27, 2020 | 4.167 | 4.260 | 4.167 | 4.255 | 305,423 | +0.05(+1.26%) |
Nov 25, 2020 | 4.238 | 4.291 | 4.158 | 4.202 | 734,848 | -0.07(-1.66%) |
Nov 24, 2020 | 4.282 | 4.308 | 4.167 | 4.273 | 3,308,018 | +0.08(+1.90%) |
Nov 23, 2020 | 4.016 | 4.238 | 4.016 | 4.193 | 557,831 | +0.23(+5.80%) |
Nov 20, 2020 | 3.778 | 3.972 | 3.778 | 3.963 | 762,203 | +0.15(+3.94%) |
Nov 19, 2020 | 3.875 | 3.910 | 3.694 | 3.813 | 510,253 | -0.05(-1.37%) |
Nov 18, 2020 | 3.761 | 3.988 | 3.753 | 3.866 | 678,158 | +0.13(+3.50%) |
Nov 17, 2020 | 3.552 | 3.796 | 3.534 | 3.735 | 986,551 | +0.12(+3.38%) |
Nov 16, 2020 | 3.491 | 3.683 | 3.473 | 3.613 | 1,475,311 | +0.23(+6.70%) |
Nov 13, 2020 | 3.150 | 3.469 | 3.142 | 3.386 | 974,687 | +0.26(+8.38%) |
Nov 12, 2020 | 3.098 | 3.225 | 3.076 | 3.124 | 507,797 | -0.02(-0.56%) |
Nov 11, 2020 | 3.264 | 3.264 | 3.124 | 3.142 | 641,956 | -0.09(-2.70%) |
Nov 10, 2020 | 3.168 | 3.264 | 3.129 | 3.229 | 1,127,697 | +0.10(+3.06%) |
Nov 09, 2020 | 3.150 | 3.360 | 3.115 | 3.133 | 1,310,664 | +0.21(+7.16%) |
Nov 06, 2020 | 2.985 | 3.063 | 2.924 | 2.924 | 528,137 | -0.08(-2.62%) |
Nov 05, 2020 | 2.967 | 3.089 | 2.932 | 3.002 | 2,673,995 | +0.03(+1.18%) |
Nov 04, 2020 | 3.194 | 3.256 | 2.924 | 2.967 | 1,317,247 | -0.31(-9.33%) |
Nov 03, 2020 | 3.264 | 3.316 | 3.198 | 3.273 | 569,087 | +0.09(+2.74%) |
Nov 02, 2020 | 3.089 | 3.212 | 3.063 | 3.185 | 414,747 | +0.14(+4.58%) |
Oct 30, 2020 | 3.238 | 3.251 | 3.024 | 3.046 | 694,977 | -0.19(-5.93%) |
Oct 29, 2020 | 3.072 | 3.246 | 2.950 | 3.238 | 680,082 | +0.17(+5.40%) |
Oct 28, 2020 | 3.238 | 3.308 | 3.059 | 3.072 | 532,758 | -0.17(-5.38%) |
Oct 27, 2020 | 3.465 | 3.465 | 3.212 | 3.246 | 419,152 | -0.22(-6.30%) |
Oct 26, 2020 | 3.508 | 3.530 | 3.395 | 3.465 | 433,125 | -0.09(-2.46%) |
Oct 23, 2020 | 3.299 | 3.565 | 3.299 | 3.552 | 1,102,911 | +0.26(+7.96%) |
Oct 22, 2020 | 3.299 | 3.334 | 3.212 | 3.290 | 431,285 | +0.03(+0.80%) |
Oct 21, 2020 | 3.316 | 3.395 | 3.264 | 3.264 | 326,305 | -0.03(-0.80%) |
Oct 20, 2020 | 3.238 | 3.325 | 3.212 | 3.290 | 289,305 | +0.06(+1.89%) |
Oct 19, 2020 | 3.290 | 3.325 | 3.177 | 3.229 | 393,570 | -0.05(-1.60%) |
Oct 16, 2020 | 3.386 | 3.421 | 3.281 | 3.281 | 491,239 | -0.12(-3.59%) |
Oct 15, 2020 | 3.342 | 3.447 | 3.238 | 3.403 | 374,113 | +0.01(+0.26%) |
Oct 14, 2020 | 3.220 | 3.465 | 3.220 | 3.395 | 590,913 | +0.21(+6.58%) |
Oct 13, 2020 | 3.203 | 3.229 | 3.115 | 3.185 | 332,479 | -0.05(-1.62%) |
Oct 12, 2020 | 3.177 | 3.281 | 3.115 | 3.238 | 551,074 | +0.10(+3.06%) |
Oct 09, 2020 | 3.342 | 3.342 | 3.107 | 3.142 | 547,960 | -0.10(-2.97%) |
Oct 08, 2020 | 3.124 | 3.251 | 3.107 | 3.238 | 406,035 | +0.16(+5.10%) |
Oct 07, 2020 | 3.054 | 3.115 | 3.002 | 3.081 | 643,862 | +0.07(+2.32%) |
Oct 06, 2020 | 3.238 | 3.246 | 3.002 | 3.011 | 615,862 | -0.16(-4.96%) |
Oct 05, 2020 | 3.072 | 3.220 | 3.068 | 3.168 | 508,293 | +0.12(+4.01%) |
Oct 02, 2020 | 2.880 | 3.072 | 2.854 | 3.046 | 569,732 | +0.11(+3.87%) |