Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.805 | 3.805 | 3.805 | 2,048,753 | +0.04(+1.06%) | |
Dec 30, 2020 | 3.759 | 3.772 | 3.746 | 3.766 | 2,048,753 | +0.01(+0.35%) |
Dec 29, 2020 | 3.779 | 3.791 | 3.752 | 3.752 | 836,443 | -0.01(-0.35%) |
Dec 28, 2020 | 3.799 | 3.805 | 3.759 | 3.766 | 1,596,305 | -0.01(-0.35%) |
Dec 24, 2020 | 3.779 | 3.779 | 3.752 | 3.779 | 658,410 | +0.01(+0.35%) |
Dec 23, 2020 | 3.766 | 3.786 | 3.759 | 3.766 | 608,209 | +0.01(+0.35%) |
Dec 22, 2020 | 3.746 | 3.766 | 3.719 | 3.752 | 1,159,233 | +0.01(+0.18%) |
Dec 21, 2020 | 3.732 | 3.759 | 3.689 | 3.746 | 1,390,951 | -0.01(-0.35%) |
Dec 18, 2020 | 3.739 | 3.759 | 3.699 | 3.759 | 1,196,149 | +0.02(+0.53%) |
Dec 17, 2020 | 3.732 | 3.752 | 3.726 | 3.739 | 446,501 | +0.03(+0.71%) |
Dec 16, 2020 | 3.699 | 3.726 | 3.673 | 3.713 | 1,283,685 | +0.03(+0.72%) |
Dec 15, 2020 | 3.666 | 3.719 | 3.666 | 3.686 | 772,736 | +0.03(+0.72%) |
Dec 14, 2020 | 3.679 | 3.699 | 3.646 | 3.660 | 772,792 | +0.01(+0.18%) |
Dec 11, 2020 | 3.679 | 3.699 | 3.646 | 3.653 | 639,555 | -0.03(-0.90%) |
Dec 10, 2020 | 3.679 | 3.699 | 3.646 | 3.686 | 546,513 | +0.01(+0.41%) |
Dec 09, 2020 | 3.737 | 3.750 | 3.665 | 3.671 | 753,607 | -0.05(-1.24%) |
Dec 08, 2020 | 3.684 | 3.737 | 3.684 | 3.717 | 1,035,416 | +0.03(+0.71%) |
Dec 07, 2020 | 3.665 | 3.711 | 3.658 | 3.691 | 1,292,276 | +0.03(+0.72%) |
Dec 04, 2020 | 3.625 | 3.665 | 3.625 | 3.665 | 710,734 | +0.03(+0.91%) |
Dec 03, 2020 | 3.572 | 3.645 | 3.572 | 3.632 | 787,595 | +0.05(+1.47%) |
Dec 02, 2020 | 3.553 | 3.579 | 3.533 | 3.579 | 657,135 | +0.04(+1.12%) |
Dec 01, 2020 | 3.566 | 3.572 | 3.533 | 3.540 | 1,878,238 | -0.01(-0.19%) |
Nov 30, 2020 | 3.553 | 3.553 | 3.509 | 3.546 | 596,808 | +0.00(+0.00%) |
Nov 27, 2020 | 3.540 | 3.553 | 3.520 | 3.546 | 487,451 | +0.02(+0.56%) |
Nov 25, 2020 | 3.513 | 3.533 | 3.507 | 3.526 | 858,170 | +0.02(+0.56%) |
Nov 24, 2020 | 3.507 | 3.526 | 3.487 | 3.507 | 1,259,309 | +0.03(+0.76%) |
Nov 23, 2020 | 3.454 | 3.480 | 3.447 | 3.480 | 548,867 | +0.04(+1.15%) |
Nov 20, 2020 | 3.428 | 3.441 | 3.388 | 3.441 | 459,332 | +0.03(+0.77%) |
Nov 19, 2020 | 3.355 | 3.421 | 3.336 | 3.415 | 656,678 | +0.07(+1.96%) |
Nov 18, 2020 | 3.369 | 3.388 | 3.336 | 3.349 | 1,222,849 | -0.01(-0.39%) |
Nov 17, 2020 | 3.322 | 3.369 | 3.309 | 3.362 | 916,043 | +0.03(+0.79%) |
Nov 16, 2020 | 3.296 | 3.336 | 3.276 | 3.336 | 2,210,101 | +0.07(+2.01%) |
Nov 13, 2020 | 3.263 | 3.276 | 3.244 | 3.270 | 753,597 | +0.03(+0.81%) |
Nov 12, 2020 | 3.230 | 3.276 | 3.217 | 3.244 | 1,429,138 | +0.01(+0.41%) |
Nov 11, 2020 | 3.197 | 3.230 | 3.178 | 3.230 | 981,412 | +0.05(+1.45%) |
Nov 10, 2020 | 3.204 | 3.211 | 3.151 | 3.184 | 1,148,874 | +0.00(+0.05%) |
Nov 09, 2020 | 3.228 | 3.261 | 3.176 | 3.183 | 1,433,119 | +0.03(+1.03%) |
Nov 06, 2020 | 3.130 | 3.150 | 3.104 | 3.150 | 993,588 | +0.03(+1.05%) |
Nov 05, 2020 | 3.144 | 3.170 | 3.104 | 3.117 | 894,706 | +0.01(+0.21%) |
Nov 04, 2020 | 3.117 | 3.163 | 3.091 | 3.111 | 634,935 | +0.04(+1.27%) |
Nov 03, 2020 | 3.026 | 3.084 | 3.026 | 3.072 | 576,600 | +0.06(+1.95%) |
Nov 02, 2020 | 3.000 | 3.013 | 2.974 | 3.013 | 969,469 | +0.05(+1.54%) |
Oct 30, 2020 | 3.013 | 3.013 | 2.942 | 2.967 | 586,953 | -0.06(-1.94%) |
Oct 29, 2020 | 2.980 | 3.033 | 2.966 | 3.026 | 565,742 | +0.05(+1.53%) |
Oct 28, 2020 | 3.052 | 3.059 | 2.980 | 2.980 | 595,639 | -0.12(-3.99%) |
Oct 27, 2020 | 3.046 | 3.104 | 3.046 | 3.104 | 936,946 | +0.05(+1.49%) |
Oct 26, 2020 | 3.098 | 3.111 | 3.046 | 3.059 | 485,596 | -0.05(-1.68%) |
Oct 23, 2020 | 3.098 | 3.117 | 3.091 | 3.111 | 612,253 | +0.02(+0.63%) |
Oct 22, 2020 | 3.091 | 3.111 | 3.065 | 3.091 | 355,746 | +0.01(+0.42%) |
Oct 21, 2020 | 3.091 | 3.091 | 3.065 | 3.078 | 204,525 | -0.01(-0.42%) |
Oct 20, 2020 | 3.078 | 3.104 | 3.072 | 3.091 | 324,503 | +0.03(+0.85%) |
Oct 19, 2020 | 3.098 | 3.111 | 3.065 | 3.065 | 320,415 | -0.03(-1.05%) |
Oct 16, 2020 | 3.111 | 3.117 | 3.097 | 3.098 | 300,529 | +0.00(+0.00%) |
Oct 15, 2020 | 3.078 | 3.124 | 3.065 | 3.098 | 295,152 | -0.02(-0.63%) |
Oct 14, 2020 | 3.111 | 3.130 | 3.091 | 3.117 | 384,646 | +0.00(+0.00%) |
Oct 13, 2020 | 3.150 | 3.150 | 3.111 | 3.117 | 755,809 | -0.02(-0.62%) |
Oct 12, 2020 | 3.163 | 3.163 | 3.124 | 3.137 | 549,252 | +0.01(+0.21%) |
Oct 09, 2020 | 3.137 | 3.157 | 3.117 | 3.130 | 790,577 | +0.01(+0.26%) |
Oct 08, 2020 | 3.135 | 3.161 | 3.116 | 3.122 | 1,378,807 | -0.01(-0.21%) |
Oct 07, 2020 | 3.045 | 3.142 | 3.045 | 3.129 | 819,207 | +0.10(+3.20%) |
Oct 06, 2020 | 3.032 | 3.071 | 3.019 | 3.032 | 2,749,573 | +0.03(+0.86%) |
Oct 05, 2020 | 2.993 | 3.032 | 2.993 | 3.006 | 2,356,208 | +0.02(+0.65%) |
Oct 02, 2020 | 2.961 | 2.999 | 2.954 | 2.987 | 1,331,595 | -0.01(-0.43%) |