Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2020 | 4.730 | 4.730 | 4.730 | 0 | -0.21(-4.25%) | |
Dec 28, 2020 | 4.810 | 4.940 | 4.710 | 4.940 | 40,941 | +0.09(+1.86%) |
Dec 24, 2020 | 4.950 | 4.950 | 4.700 | 4.850 | 12,300 | +0.04(+0.83%) |
Dec 23, 2020 | 4.820 | 5.050 | 4.720 | 4.810 | 53,241 | -0.01(-0.21%) |
Dec 22, 2020 | 5.450 | 5.450 | 4.820 | 4.820 | 73,565 | -0.63(-11.56%) |
Dec 21, 2020 | 5.540 | 5.540 | 5.090 | 5.450 | 84,147 | -0.16(-2.85%) |
Dec 18, 2020 | 5.720 | 5.800 | 5.530 | 5.610 | 84,500 | -0.10(-1.75%) |
Dec 17, 2020 | 5.570 | 5.831 | 5.245 | 5.710 | 126,059 | +0.19(+3.44%) |
Dec 16, 2020 | 5.080 | 5.520 | 5.019 | 5.520 | 133,270 | +0.49(+9.74%) |
Dec 15, 2020 | 4.900 | 5.146 | 4.900 | 5.030 | 80,423 | +0.14(+2.86%) |
Dec 14, 2020 | 4.750 | 5.044 | 4.750 | 4.890 | 129,726 | +0.25(+5.39%) |
Dec 11, 2020 | 4.730 | 4.840 | 4.600 | 4.640 | 46,900 | -0.22(-4.53%) |
Dec 10, 2020 | 4.300 | 4.930 | 4.260 | 4.860 | 111,327 | +0.51(+11.72%) |
Dec 09, 2020 | 4.350 | 4.720 | 4.320 | 4.350 | 99,585 | +0.02(+0.46%) |
Dec 08, 2020 | 4.030 | 4.466 | 4.030 | 4.330 | 250,279 | +0.28(+6.91%) |
Dec 07, 2020 | 4.000 | 4.200 | 3.860 | 4.050 | 99,144 | +0.05(+1.25%) |
Dec 04, 2020 | 4.140 | 4.140 | 3.970 | 4.000 | 66,700 | -0.06(-1.48%) |
Dec 03, 2020 | 4.050 | 4.140 | 3.970 | 4.060 | 70,960 | +0.02(+0.50%) |
Dec 02, 2020 | 3.790 | 4.090 | 3.790 | 4.040 | 34,017 | +0.22(+5.76%) |
Dec 01, 2020 | 3.960 | 4.030 | 3.790 | 3.820 | 69,446 | -0.07(-1.80%) |
Nov 30, 2020 | 4.050 | 4.130 | 3.840 | 3.890 | 119,854 | -0.18(-4.42%) |
Nov 27, 2020 | 4.300 | 4.300 | 4.070 | 4.070 | 37,600 | -0.18(-4.24%) |
Nov 25, 2020 | 4.100 | 4.400 | 4.000 | 4.250 | 172,800 | +0.03(+0.71%) |
Nov 24, 2020 | 3.910 | 4.350 | 3.900 | 4.220 | 239,677 | +0.35(+9.04%) |
Nov 23, 2020 | 3.510 | 3.900 | 3.510 | 3.870 | 274,900 | +0.24(+6.61%) |
Nov 20, 2020 | 3.660 | 3.680 | 3.500 | 3.630 | 43,300 | +0.02(+0.55%) |
Nov 19, 2020 | 3.510 | 3.670 | 3.455 | 3.610 | 42,293 | +0.05(+1.40%) |
Nov 18, 2020 | 3.540 | 3.800 | 3.490 | 3.560 | 137,438 | +0.08(+2.15%) |
Nov 17, 2020 | 3.280 | 3.580 | 3.280 | 3.485 | 91,379 | +0.09(+2.80%) |
Nov 16, 2020 | 3.100 | 3.480 | 3.100 | 3.390 | 125,383 | +0.23(+7.28%) |
Nov 13, 2020 | 3.090 | 3.240 | 3.070 | 3.160 | 72,800 | +0.08(+2.46%) |
Nov 12, 2020 | 3.280 | 3.300 | 3.040 | 3.084 | 27,639 | -0.22(-6.55%) |
Nov 11, 2020 | 3.180 | 3.310 | 3.100 | 3.300 | 124,483 | +0.18(+5.77%) |
Nov 10, 2020 | 3.140 | 3.230 | 3.040 | 3.120 | 66,930 | +0.06(+1.96%) |
Nov 09, 2020 | 3.011 | 3.332 | 3.000 | 3.060 | 157,441 | +0.15(+5.15%) |
Nov 06, 2020 | 2.930 | 3.060 | 2.830 | 2.910 | 34,800 | -0.18(-5.83%) |
Nov 05, 2020 | 2.780 | 3.090 | 2.780 | 3.090 | 49,130 | +0.25(+8.80%) |
Nov 04, 2020 | 2.989 | 2.989 | 2.800 | 2.840 | 37,135 | -0.16(-5.33%) |
Nov 03, 2020 | 3.000 | 3.057 | 2.928 | 3.000 | 22,024 | +0.00(+0.00%) |
Nov 02, 2020 | 2.950 | 3.040 | 2.800 | 3.000 | 53,481 | +0.14(+4.90%) |
Oct 30, 2020 | 2.900 | 2.930 | 2.800 | 2.860 | 30,500 | -0.04(-1.38%) |
Oct 29, 2020 | 3.010 | 3.030 | 2.900 | 2.900 | 60,644 | -0.07(-2.36%) |
Oct 28, 2020 | 3.260 | 3.340 | 2.930 | 2.970 | 79,848 | -0.29(-8.90%) |
Oct 27, 2020 | 3.570 | 3.580 | 3.260 | 3.260 | 47,965 | -0.29(-8.17%) |
Oct 26, 2020 | 3.350 | 3.550 | 3.210 | 3.550 | 101,863 | +0.19(+5.65%) |
Oct 23, 2020 | 3.040 | 3.447 | 3.040 | 3.360 | 197,800 | +0.29(+9.45%) |
Oct 22, 2020 | 3.010 | 3.070 | 3.010 | 3.070 | 8,797 | +0.04(+1.32%) |
Oct 21, 2020 | 3.040 | 3.150 | 3.030 | 3.030 | 6,207 | +0.08(+2.71%) |
Oct 20, 2020 | 2.860 | 3.050 | 2.820 | 2.950 | 30,174 | +0.13(+4.61%) |
Oct 19, 2020 | 2.930 | 2.975 | 2.800 | 2.820 | 75,610 | -0.17(-5.69%) |
Oct 16, 2020 | 3.010 | 3.010 | 2.990 | 2.990 | 6,800 | +0.01(+0.34%) |
Oct 15, 2020 | 2.960 | 3.005 | 2.960 | 2.980 | 14,622 | +0.02(+0.68%) |
Oct 14, 2020 | 3.100 | 3.140 | 2.960 | 2.960 | 15,631 | -0.09(-2.95%) |
Oct 13, 2020 | 3.120 | 3.260 | 3.050 | 3.050 | 19,756 | -0.05(-1.58%) |
Oct 12, 2020 | 3.170 | 3.340 | 3.070 | 3.099 | 38,799 | +0.08(+2.62%) |
Oct 09, 2020 | 3.070 | 3.170 | 3.004 | 3.020 | 20,100 | -0.01(-0.33%) |
Oct 08, 2020 | 3.010 | 3.120 | 3.000 | 3.030 | 19,885 | -0.01(-0.33%) |
Oct 07, 2020 | 3.030 | 3.050 | 2.910 | 3.040 | 60,258 | -0.01(-0.33%) |
Oct 06, 2020 | 3.130 | 3.195 | 2.960 | 3.050 | 75,106 | -0.12(-3.79%) |
Oct 05, 2020 | 3.200 | 3.270 | 3.170 | 3.170 | 12,110 | -0.07(-2.16%) |
Oct 02, 2020 | 3.200 | 3.350 | 3.134 | 3.240 | 29,600 | +0.04(+1.25%) |
Oct 01, 2020 | 3.350 | 3.350 | 3.200 | 3.200 | 53,202 | -0.13(-3.90%) |
Sep 30, 2020 | 3.310 | 3.400 | 3.300 | 3.330 | 19,660 | +0.00(+0.00%) |
Sep 29, 2020 | 3.370 | 3.395 | 3.310 | 3.330 | 33,901 | -0.04(-1.19%) |
Sep 28, 2020 | 3.360 | 3.430 | 3.360 | 3.370 | 7,044 | -0.02(-0.59%) |
Sep 25, 2020 | 3.400 | 3.490 | 3.360 | 3.390 | 18,900 | -0.11(-3.14%) |
Sep 24, 2020 | 3.450 | 3.500 | 3.400 | 3.500 | 11,418 | -0.01(-0.28%) |
Sep 23, 2020 | 3.450 | 3.550 | 3.450 | 3.510 | 15,039 | +0.05(+1.45%) |
Sep 22, 2020 | 3.536 | 3.536 | 3.401 | 3.460 | 29,946 | +0.01(+0.29%) |
Sep 21, 2020 | 3.570 | 3.570 | 3.450 | 3.450 | 12,520 | -0.15(-4.17%) |
Sep 18, 2020 | 3.460 | 3.710 | 3.460 | 3.600 | 48,700 | +0.08(+2.27%) |
Sep 17, 2020 | 3.530 | 3.620 | 3.520 | 3.520 | 13,002 | -0.01(-0.28%) |
Sep 16, 2020 | 3.550 | 3.600 | 3.530 | 3.530 | 14,497 | -0.10(-2.75%) |
Sep 15, 2020 | 3.540 | 3.640 | 3.460 | 3.630 | 58,344 | +0.12(+3.42%) |
Sep 14, 2020 | 3.450 | 3.540 | 3.450 | 3.510 | 12,683 | +0.06(+1.74%) |
Sep 11, 2020 | 3.450 | 3.490 | 3.377 | 3.450 | 16,800 | +0.04(+1.17%) |
Sep 10, 2020 | 3.460 | 3.479 | 3.410 | 3.410 | 19,623 | -0.03(-0.87%) |
Sep 09, 2020 | 3.310 | 3.500 | 3.310 | 3.440 | 40,936 | +0.08(+2.38%) |
Sep 08, 2020 | 3.400 | 3.430 | 3.340 | 3.360 | 42,033 | -0.09(-2.61%) |
Sep 04, 2020 | 3.390 | 3.500 | 3.270 | 3.450 | 50,500 | +0.04(+1.17%) |
Sep 03, 2020 | 3.410 | 3.535 | 3.310 | 3.410 | 58,835 | -0.07(-2.01%) |
Sep 02, 2020 | 3.560 | 3.600 | 3.475 | 3.480 | 70,756 | -0.16(-4.40%) |
Sep 01, 2020 | 3.690 | 3.690 | 3.620 | 3.640 | 22,725 | -0.07(-1.89%) |
Aug 31, 2020 | 3.810 | 3.810 | 3.640 | 3.710 | 42,630 | -0.16(-4.13%) |
Aug 28, 2020 | 3.640 | 3.870 | 3.640 | 3.870 | 78,000 | +0.23(+6.32%) |
Aug 27, 2020 | 3.730 | 3.800 | 3.640 | 3.640 | 31,343 | -0.13(-3.45%) |
Aug 26, 2020 | 3.670 | 3.790 | 3.660 | 3.770 | 23,231 | +0.09(+2.45%) |
Aug 25, 2020 | 3.690 | 3.785 | 3.650 | 3.680 | 17,981 | -0.06(-1.60%) |
Aug 24, 2020 | 3.720 | 3.820 | 3.680 | 3.740 | 47,231 | -0.07(-1.84%) |
Aug 21, 2020 | 3.860 | 3.910 | 3.709 | 3.810 | 58,300 | -0.02(-0.52%) |
Aug 20, 2020 | 3.670 | 3.900 | 3.670 | 3.830 | 52,898 | +0.15(+4.08%) |
Aug 19, 2020 | 3.700 | 3.805 | 3.670 | 3.680 | 18,758 | -0.07(-1.87%) |
Aug 18, 2020 | 3.800 | 3.890 | 3.750 | 3.750 | 20,989 | -0.07(-1.83%) |
Aug 17, 2020 | 3.820 | 3.910 | 3.770 | 3.820 | 26,830 | -0.04(-1.04%) |
Aug 14, 2020 | 3.750 | 3.900 | 3.659 | 3.860 | 67,200 | +0.14(+3.65%) |
Aug 13, 2020 | 3.710 | 3.780 | 3.670 | 3.724 | 11,844 | +0.06(+1.75%) |
Aug 12, 2020 | 3.680 | 3.790 | 3.650 | 3.660 | 20,977 | -0.03(-0.81%) |
Aug 11, 2020 | 3.660 | 3.800 | 3.660 | 3.690 | 66,814 | -0.10(-2.64%) |
Aug 10, 2020 | 3.650 | 3.796 | 3.550 | 3.790 | 138,500 | +0.04(+1.07%) |
Aug 07, 2020 | 3.740 | 3.805 | 3.540 | 3.750 | 132,300 | -0.01(-0.27%) |
Aug 06, 2020 | 3.760 | 3.830 | 3.740 | 3.760 | 26,440 | -0.02(-0.53%) |
Aug 05, 2020 | 3.970 | 3.980 | 3.750 | 3.780 | 37,847 | -0.19(-4.79%) |
Aug 04, 2020 | 3.930 | 3.990 | 3.820 | 3.970 | 40,660 | -0.02(-0.50%) |
Aug 03, 2020 | 3.890 | 4.000 | 3.872 | 3.990 | 56,258 | +0.08(+2.05%) |
Jul 31, 2020 | 3.860 | 3.940 | 3.840 | 3.910 | 54,000 | -0.03(-0.76%) |
Jul 30, 2020 | 3.900 | 3.940 | 3.760 | 3.940 | 37,507 | +0.04(+1.03%) |
Jul 29, 2020 | 3.940 | 3.950 | 3.870 | 3.900 | 30,869 | -0.04(-1.02%) |
Jul 28, 2020 | 3.900 | 4.000 | 3.860 | 3.940 | 46,933 | -0.02(-0.51%) |
Jul 27, 2020 | 3.860 | 3.960 | 3.860 | 3.960 | 22,218 | +0.03(+0.76%) |
Jul 24, 2020 | 3.880 | 3.977 | 3.810 | 3.930 | 33,500 | -0.10(-2.48%) |
Jul 23, 2020 | 3.960 | 4.030 | 3.760 | 4.030 | 33,966 | +0.14(+3.60%) |
Jul 22, 2020 | 3.780 | 3.950 | 3.770 | 3.890 | 98,392 | +0.12(+3.18%) |
Jul 21, 2020 | 3.660 | 3.850 | 3.650 | 3.770 | 39,099 | +0.05(+1.34%) |
Jul 20, 2020 | 3.810 | 3.810 | 3.669 | 3.720 | 37,013 | -0.05(-1.33%) |
Jul 17, 2020 | 3.760 | 3.940 | 3.745 | 3.770 | 108,600 | -0.23(-5.75%) |
Jul 16, 2020 | 3.850 | 4.010 | 3.850 | 4.000 | 29,524 | +0.17(+4.44%) |
Jul 15, 2020 | 3.660 | 3.880 | 3.636 | 3.830 | 77,949 | +0.10(+2.68%) |
Jul 14, 2020 | 3.890 | 3.940 | 3.600 | 3.730 | 63,269 | -0.13(-3.37%) |
Jul 13, 2020 | 3.950 | 3.950 | 3.650 | 3.860 | 101,266 | -0.11(-2.88%) |
Jul 10, 2020 | 3.950 | 4.040 | 3.910 | 3.974 | 22,200 | -0.01(-0.14%) |
Jul 09, 2020 | 3.900 | 4.000 | 3.900 | 3.980 | 36,495 | +0.04(+1.02%) |
Jul 08, 2020 | 4.040 | 4.070 | 3.910 | 3.940 | 27,008 | -0.05(-1.25%) |
Jul 07, 2020 | 3.980 | 4.070 | 3.950 | 3.990 | 33,104 | -0.01(-0.25%) |
Jul 06, 2020 | 4.050 | 4.110 | 3.970 | 4.000 | 43,983 | -0.04(-0.87%) |
Jul 02, 2020 | 4.130 | 4.190 | 4.010 | 4.035 | 30,900 | -0.05(-1.34%) |
Jul 01, 2020 | 4.130 | 4.238 | 4.010 | 4.090 | 48,087 | +0.00(+0.00%) |
Jun 30, 2020 | 4.240 | 4.240 | 4.090 | 4.090 | 19,778 | -0.15(-3.54%) |
Jun 29, 2020 | 4.264 | 4.385 | 4.120 | 4.240 | 29,281 | -0.02(-0.47%) |
Jun 26, 2020 | 4.120 | 4.380 | 4.120 | 4.260 | 33,000 | +0.04(+0.95%) |
Jun 25, 2020 | 4.180 | 4.236 | 4.010 | 4.220 | 43,164 | +0.07(+1.68%) |
Jun 24, 2020 | 4.190 | 4.210 | 4.150 | 4.150 | 31,206 | -0.03(-0.72%) |
Jun 23, 2020 | 4.140 | 4.440 | 4.110 | 4.180 | 70,242 | -0.39(-8.53%) |
Jun 22, 2020 | 4.180 | 4.570 | 4.110 | 4.570 | 69,884 | +0.17(+3.86%) |
Jun 19, 2020 | 4.380 | 4.457 | 4.330 | 4.400 | 37,600 | -0.07(-1.57%) |
Jun 18, 2020 | 4.260 | 4.470 | 4.240 | 4.470 | 19,435 | +0.07(+1.59%) |
Jun 17, 2020 | 4.400 | 4.410 | 4.210 | 4.400 | 20,815 | +0.00(+0.00%) |
Jun 16, 2020 | 4.650 | 4.650 | 4.250 | 4.400 | 41,805 | -0.03(-0.68%) |
Jun 15, 2020 | 4.250 | 4.501 | 4.250 | 4.430 | 23,708 | +0.07(+1.61%) |
Jun 12, 2020 | 4.540 | 4.930 | 4.300 | 4.360 | 38,400 | -0.12(-2.68%) |
Jun 11, 2020 | 4.400 | 4.500 | 4.200 | 4.480 | 43,838 | -0.14(-2.99%) |
Jun 10, 2020 | 4.710 | 4.830 | 4.530 | 4.618 | 23,268 | -0.19(-3.99%) |
Jun 09, 2020 | 5.010 | 5.050 | 4.580 | 4.810 | 91,324 | -0.26(-5.13%) |
Jun 08, 2020 | 4.840 | 5.100 | 4.830 | 5.070 | 108,536 | +0.48(+10.36%) |
Jun 05, 2020 | 4.440 | 4.770 | 4.420 | 4.594 | 72,100 | +0.25(+5.85%) |
Jun 04, 2020 | 4.340 | 4.420 | 4.300 | 4.340 | 22,283 | -0.01(-0.23%) |
Jun 03, 2020 | 4.060 | 4.390 | 4.060 | 4.350 | 35,009 | +0.23(+5.58%) |
Jun 02, 2020 | 4.120 | 4.220 | 4.030 | 4.120 | 53,691 | -0.10(-2.49%) |