Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.520 | 3.520 | 3.520 | 287,883 | -0.01(-0.28%) | |
Dec 30, 2020 | 3.500 | 3.550 | 3.410 | 3.530 | 287,883 | +0.03(+0.86%) |
Dec 29, 2020 | 3.500 | 3.780 | 3.350 | 3.500 | 1,734,726 | +0.08(+2.34%) |
Dec 28, 2020 | 3.470 | 3.480 | 3.370 | 3.420 | 160,406 | -0.05(-1.44%) |
Dec 24, 2020 | 3.420 | 3.480 | 3.340 | 3.470 | 139,600 | +0.06(+1.76%) |
Dec 23, 2020 | 3.440 | 3.490 | 3.400 | 3.410 | 247,424 | -0.02(-0.58%) |
Dec 22, 2020 | 3.420 | 3.520 | 3.410 | 3.430 | 171,386 | +0.00(+0.00%) |
Dec 21, 2020 | 3.460 | 3.470 | 3.400 | 3.430 | 140,354 | -0.04(-1.15%) |
Dec 18, 2020 | 3.490 | 3.540 | 3.420 | 3.470 | 225,400 | -0.04(-1.14%) |
Dec 17, 2020 | 3.550 | 3.560 | 3.500 | 3.510 | 120,161 | -0.02(-0.57%) |
Dec 16, 2020 | 3.570 | 3.620 | 3.510 | 3.530 | 173,571 | -0.05(-1.40%) |
Dec 15, 2020 | 3.500 | 3.600 | 3.410 | 3.580 | 169,976 | +0.08(+2.29%) |
Dec 14, 2020 | 3.500 | 3.530 | 3.450 | 3.500 | 237,615 | +0.02(+0.57%) |
Dec 11, 2020 | 3.540 | 3.557 | 3.460 | 3.480 | 231,100 | -0.08(-2.25%) |
Dec 10, 2020 | 3.570 | 3.590 | 3.460 | 3.560 | 199,029 | -0.02(-0.56%) |
Dec 09, 2020 | 3.660 | 3.660 | 3.470 | 3.580 | 300,845 | -0.04(-1.10%) |
Dec 08, 2020 | 3.790 | 3.800 | 3.590 | 3.620 | 207,400 | -0.15(-3.98%) |
Dec 07, 2020 | 3.690 | 3.870 | 3.650 | 3.770 | 418,434 | +0.11(+3.01%) |
Dec 04, 2020 | 3.580 | 3.750 | 3.570 | 3.660 | 354,200 | +0.07(+1.95%) |
Dec 03, 2020 | 3.600 | 3.650 | 3.470 | 3.590 | 228,397 | -0.03(-0.83%) |
Dec 02, 2020 | 3.440 | 3.690 | 3.380 | 3.620 | 779,336 | +0.17(+4.93%) |
Dec 01, 2020 | 3.400 | 3.530 | 3.300 | 3.450 | 610,349 | -0.02(-0.58%) |
Nov 30, 2020 | 3.480 | 3.540 | 3.360 | 3.470 | 629,895 | +0.00(+0.00%) |
Nov 27, 2020 | 3.340 | 3.500 | 3.340 | 3.470 | 259,200 | +0.08(+2.36%) |
Nov 25, 2020 | 3.360 | 3.480 | 3.250 | 3.390 | 541,700 | -0.07(-2.02%) |
Nov 24, 2020 | 3.380 | 3.570 | 3.090 | 3.460 | 1,439,150 | -0.05(-1.42%) |
Nov 23, 2020 | 3.560 | 3.750 | 3.180 | 3.510 | 6,832,740 | +0.58(+19.80%) |
Nov 20, 2020 | 2.970 | 3.040 | 2.750 | 2.930 | 701,400 | -0.15(-4.85%) |
Nov 19, 2020 | 3.102 | 3.240 | 2.961 | 3.079 | 1,258,781 | -0.52(-14.47%) |
Nov 18, 2020 | 3.600 | 3.760 | 3.360 | 3.600 | 636,767 | +0.16(+4.65%) |
Nov 17, 2020 | 3.360 | 3.520 | 3.280 | 3.440 | 178,448 | +0.08(+2.38%) |
Nov 16, 2020 | 3.360 | 3.440 | 3.200 | 3.360 | 220,024 | +0.09(+2.76%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.240 | 3.270 | 220,837 | -0.13(-3.84%) |
Nov 12, 2020 | 3.530 | 3.600 | 3.281 | 3.400 | 465,038 | -0.18(-5.03%) |
Nov 11, 2020 | 3.630 | 3.630 | 3.378 | 3.580 | 219,985 | +0.09(+2.50%) |
Nov 10, 2020 | 3.258 | 3.590 | 3.204 | 3.493 | 190,959 | +0.21(+6.36%) |
Nov 09, 2020 | 3.356 | 3.433 | 3.224 | 3.284 | 174,096 | -0.07(-2.15%) |
Nov 06, 2020 | 3.280 | 3.480 | 3.224 | 3.356 | 136,025 | -0.00(-0.12%) |
Nov 05, 2020 | 3.360 | 3.360 | 3.280 | 3.360 | 147,080 | +0.06(+1.72%) |
Nov 04, 2020 | 3.282 | 3.304 | 3.204 | 3.303 | 106,313 | +0.05(+1.55%) |
Nov 03, 2020 | 3.196 | 3.400 | 3.128 | 3.253 | 156,766 | +0.01(+0.42%) |
Nov 02, 2020 | 3.272 | 3.440 | 3.123 | 3.239 | 392,643 | -0.04(-1.08%) |
Oct 30, 2020 | 3.360 | 3.429 | 3.200 | 3.274 | 203,750 | -0.17(-4.81%) |
Oct 29, 2020 | 3.520 | 3.520 | 3.440 | 3.440 | 135,830 | -0.16(-4.44%) |
Oct 28, 2020 | 3.520 | 3.680 | 3.280 | 3.600 | 353,104 | +0.16(+4.55%) |
Oct 27, 2020 | 3.535 | 3.558 | 3.400 | 3.443 | 191,450 | -0.08(-2.36%) |
Oct 26, 2020 | 3.598 | 3.656 | 3.491 | 3.526 | 175,404 | -0.10(-2.69%) |
Oct 23, 2020 | 3.680 | 3.760 | 3.534 | 3.624 | 168,862 | -0.06(-1.52%) |
Oct 22, 2020 | 3.600 | 3.760 | 3.520 | 3.680 | 232,606 | +0.08(+2.24%) |
Oct 21, 2020 | 3.635 | 3.677 | 3.520 | 3.599 | 196,854 | -0.00(-0.02%) |
Oct 20, 2020 | 3.696 | 3.759 | 3.480 | 3.600 | 252,702 | -0.04(-1.10%) |
Oct 19, 2020 | 3.680 | 3.798 | 3.554 | 3.640 | 305,081 | -0.13(-3.44%) |
Oct 16, 2020 | 3.760 | 3.840 | 3.680 | 3.770 | 269,500 | -0.07(-1.83%) |
Oct 15, 2020 | 3.800 | 3.840 | 3.648 | 3.840 | 311,840 | -0.10(-2.62%) |
Oct 14, 2020 | 3.816 | 4.104 | 3.760 | 3.943 | 694,680 | +0.14(+3.77%) |
Oct 13, 2020 | 3.736 | 3.896 | 3.680 | 3.800 | 371,683 | -0.04(-1.04%) |
Oct 12, 2020 | 4.160 | 4.160 | 3.760 | 3.840 | 949,110 | -0.46(-10.78%) |
Oct 09, 2020 | 4.160 | 4.400 | 4.000 | 4.304 | 1,455,337 | -0.12(-2.71%) |
Oct 08, 2020 | 5.464 | 5.760 | 4.424 | 4.424 | 15,321,313 | +1.06(+31.64%) |
Oct 07, 2020 | 3.400 | 3.504 | 3.280 | 3.361 | 138,868 | -0.02(-0.57%) |
Oct 06, 2020 | 3.408 | 3.510 | 3.380 | 3.380 | 129,946 | -0.06(-1.74%) |
Oct 05, 2020 | 3.360 | 3.520 | 3.360 | 3.440 | 96,751 | -0.02(-0.46%) |
Oct 02, 2020 | 3.360 | 3.560 | 3.341 | 3.456 | 116,250 | -0.06(-1.82%) |