Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.340 | 4.340 | 4.340 | 1,242,832 | +0.18(+4.33%) | |
Dec 30, 2020 | 4.060 | 4.220 | 4.020 | 4.160 | 1,242,832 | +0.13(+3.23%) |
Dec 29, 2020 | 3.950 | 4.040 | 3.860 | 4.030 | 1,253,169 | +0.12(+3.07%) |
Dec 28, 2020 | 3.720 | 3.950 | 3.720 | 3.910 | 1,234,052 | +0.21(+5.68%) |
Dec 24, 2020 | 3.600 | 3.720 | 3.510 | 3.700 | 560,800 | +0.15(+4.23%) |
Dec 23, 2020 | 3.450 | 3.585 | 3.420 | 3.550 | 752,751 | +0.13(+3.80%) |
Dec 22, 2020 | 3.570 | 3.570 | 3.335 | 3.420 | 771,574 | -0.13(-3.66%) |
Dec 21, 2020 | 3.440 | 3.620 | 3.370 | 3.550 | 1,133,449 | -0.14(-3.79%) |
Dec 18, 2020 | 3.620 | 3.725 | 3.470 | 3.690 | 1,036,100 | +0.10(+2.79%) |
Dec 17, 2020 | 3.750 | 3.765 | 3.570 | 3.590 | 812,555 | -0.13(-3.49%) |
Dec 16, 2020 | 3.710 | 3.890 | 3.630 | 3.720 | 867,547 | -0.01(-0.27%) |
Dec 15, 2020 | 3.830 | 3.830 | 3.630 | 3.730 | 1,196,625 | +0.00(+0.00%) |
Dec 14, 2020 | 4.080 | 4.110 | 3.730 | 3.730 | 991,909 | -0.23(-5.81%) |
Dec 11, 2020 | 4.200 | 4.270 | 3.960 | 3.960 | 1,523,900 | -0.31(-7.26%) |
Dec 10, 2020 | 4.310 | 4.420 | 4.240 | 4.270 | 1,441,250 | -0.09(-2.06%) |
Dec 09, 2020 | 4.390 | 4.435 | 4.270 | 4.360 | 2,418,544 | +0.13(+3.07%) |
Dec 08, 2020 | 4.220 | 4.430 | 4.200 | 4.230 | 2,661,404 | -0.08(-1.86%) |
Dec 07, 2020 | 4.380 | 4.510 | 4.220 | 4.310 | 3,061,678 | -0.07(-1.60%) |
Dec 04, 2020 | 3.710 | 4.390 | 3.670 | 4.380 | 4,588,000 | +0.74(+20.33%) |
Dec 03, 2020 | 3.340 | 3.750 | 3.260 | 3.640 | 3,541,797 | +0.32(+9.64%) |
Dec 02, 2020 | 2.920 | 3.330 | 2.851 | 3.320 | 2,429,682 | +0.37(+12.54%) |
Dec 01, 2020 | 2.820 | 3.130 | 2.820 | 2.950 | 1,516,564 | +0.20(+7.27%) |
Nov 30, 2020 | 3.000 | 3.010 | 2.690 | 2.750 | 2,306,607 | -0.24(-8.03%) |
Nov 27, 2020 | 2.950 | 3.070 | 2.915 | 2.990 | 605,400 | +0.06(+2.05%) |
Nov 25, 2020 | 2.970 | 3.030 | 2.790 | 2.930 | 1,594,500 | -0.04(-1.35%) |
Nov 24, 2020 | 2.940 | 3.040 | 2.840 | 2.970 | 1,659,847 | +0.20(+7.22%) |
Nov 23, 2020 | 2.570 | 2.840 | 2.560 | 2.770 | 1,629,767 | +0.21(+8.20%) |
Nov 20, 2020 | 2.550 | 2.620 | 2.510 | 2.560 | 1,459,600 | -0.07(-2.66%) |
Nov 19, 2020 | 2.630 | 2.700 | 2.540 | 2.630 | 1,240,956 | -0.02(-0.75%) |
Nov 18, 2020 | 2.590 | 2.870 | 2.580 | 2.650 | 1,742,193 | +0.10(+3.92%) |
Nov 17, 2020 | 2.520 | 2.590 | 2.470 | 2.550 | 668,796 | -0.01(-0.39%) |
Nov 16, 2020 | 2.670 | 2.713 | 2.475 | 2.560 | 808,389 | +0.07(+2.81%) |
Nov 13, 2020 | 2.420 | 2.565 | 2.400 | 2.490 | 1,238,700 | +0.13(+5.51%) |
Nov 12, 2020 | 2.510 | 2.520 | 2.340 | 2.360 | 870,334 | -0.22(-8.53%) |
Nov 11, 2020 | 2.740 | 2.750 | 2.510 | 2.580 | 1,056,824 | -0.17(-6.18%) |
Nov 10, 2020 | 2.540 | 2.800 | 2.460 | 2.750 | 1,979,581 | +0.22(+8.70%) |
Nov 09, 2020 | 2.470 | 2.770 | 2.280 | 2.530 | 4,247,693 | +0.59(+30.41%) |
Nov 06, 2020 | 1.990 | 2.050 | 1.900 | 1.940 | 513,800 | -0.10(-4.90%) |
Nov 05, 2020 | 1.860 | 2.050 | 1.860 | 2.040 | 965,213 | +0.18(+9.68%) |
Nov 04, 2020 | 1.810 | 1.895 | 1.781 | 1.860 | 437,361 | +0.04(+2.20%) |
Nov 03, 2020 | 1.790 | 1.860 | 1.740 | 1.820 | 665,198 | +0.06(+3.41%) |
Nov 02, 2020 | 1.800 | 1.800 | 1.730 | 1.760 | 498,083 | -0.02(-1.12%) |
Oct 30, 2020 | 1.750 | 1.790 | 1.710 | 1.780 | 836,800 | +0.00(+0.00%) |
Oct 29, 2020 | 1.710 | 1.780 | 1.650 | 1.780 | 687,568 | +0.06(+3.49%) |
Oct 28, 2020 | 1.700 | 1.769 | 1.610 | 1.720 | 1,256,232 | -0.05(-2.82%) |
Oct 27, 2020 | 1.860 | 1.860 | 1.740 | 1.770 | 542,144 | -0.11(-5.85%) |
Oct 26, 2020 | 1.860 | 1.890 | 1.760 | 1.880 | 2,179,526 | +0.00(+0.00%) |
Oct 23, 2020 | 1.850 | 1.900 | 1.810 | 1.880 | 1,465,900 | +0.07(+3.87%) |
Oct 22, 2020 | 1.700 | 1.830 | 1.690 | 1.810 | 1,376,075 | +0.12(+7.10%) |
Oct 21, 2020 | 1.700 | 1.740 | 1.690 | 1.690 | 431,548 | -0.02(-1.17%) |
Oct 20, 2020 | 1.700 | 1.740 | 1.673 | 1.710 | 750,133 | +0.05(+3.01%) |
Oct 19, 2020 | 1.710 | 1.740 | 1.660 | 1.660 | 551,215 | -0.03(-1.78%) |
Oct 16, 2020 | 1.730 | 1.772 | 1.670 | 1.690 | 671,700 | -0.04(-2.31%) |
Oct 15, 2020 | 1.760 | 1.790 | 1.650 | 1.730 | 1,055,727 | -0.04(-2.26%) |
Oct 14, 2020 | 1.810 | 1.860 | 1.770 | 1.770 | 650,605 | -0.03(-1.67%) |
Oct 13, 2020 | 1.900 | 1.910 | 1.770 | 1.800 | 974,967 | -0.08(-4.26%) |
Oct 12, 2020 | 1.870 | 1.900 | 1.820 | 1.880 | 511,691 | +0.04(+2.17%) |
Oct 09, 2020 | 1.900 | 1.900 | 1.810 | 1.840 | 1,302,900 | -0.03(-1.60%) |
Oct 08, 2020 | 1.920 | 1.920 | 1.840 | 1.870 | 494,430 | +0.00(+0.00%) |
Oct 07, 2020 | 1.800 | 1.880 | 1.780 | 1.870 | 898,693 | +0.09(+5.06%) |
Oct 06, 2020 | 1.750 | 1.930 | 1.750 | 1.780 | 1,118,785 | +0.06(+3.49%) |
Oct 05, 2020 | 1.750 | 1.790 | 1.680 | 1.720 | 581,452 | -0.02(-1.15%) |
Oct 02, 2020 | 1.660 | 1.800 | 1.655 | 1.740 | 744,300 | -0.04(-2.25%) |