Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.050 | 4.050 | 4.050 | 19,653 | -0.10(-2.41%) | |
Dec 30, 2020 | 4.200 | 4.299 | 4.150 | 4.150 | 19,653 | -0.08(-1.82%) |
Dec 29, 2020 | 4.650 | 4.650 | 4.138 | 4.227 | 71,597 | -0.27(-6.08%) |
Dec 28, 2020 | 4.350 | 4.600 | 4.340 | 4.500 | 58,328 | +0.16(+3.79%) |
Dec 24, 2020 | 4.170 | 4.349 | 4.101 | 4.336 | 33,200 | +0.17(+3.99%) |
Dec 23, 2020 | 3.999 | 4.199 | 3.995 | 4.170 | 27,906 | +0.12(+2.98%) |
Dec 22, 2020 | 4.000 | 4.083 | 3.892 | 4.049 | 29,036 | -0.04(-0.94%) |
Dec 21, 2020 | 4.150 | 4.199 | 3.868 | 4.088 | 28,473 | -0.01(-0.34%) |
Dec 18, 2020 | 4.150 | 4.244 | 4.101 | 4.101 | 37,020 | -0.09(-2.11%) |
Dec 17, 2020 | 4.100 | 4.199 | 4.100 | 4.190 | 9,710 | +0.04(+0.84%) |
Dec 16, 2020 | 4.269 | 4.269 | 4.125 | 4.155 | 13,109 | -0.04(-1.07%) |
Dec 15, 2020 | 4.000 | 4.249 | 3.994 | 4.200 | 36,513 | +0.08(+1.83%) |
Dec 14, 2020 | 4.000 | 4.125 | 3.901 | 4.125 | 37,220 | +0.08(+1.90%) |
Dec 11, 2020 | 4.050 | 4.095 | 4.000 | 4.048 | 11,120 | -0.05(-1.15%) |
Dec 10, 2020 | 4.045 | 4.144 | 3.856 | 4.095 | 16,986 | +0.05(+1.12%) |
Dec 09, 2020 | 4.100 | 4.119 | 3.851 | 4.049 | 22,105 | -0.02(-0.52%) |
Dec 08, 2020 | 3.975 | 4.150 | 3.760 | 4.070 | 112,619 | +0.31(+8.13%) |
Dec 07, 2020 | 3.900 | 3.900 | 3.760 | 3.764 | 20,059 | -0.01(-0.25%) |
Dec 04, 2020 | 3.884 | 3.914 | 3.761 | 3.773 | 31,700 | -0.11(-2.85%) |
Dec 03, 2020 | 3.840 | 3.915 | 3.700 | 3.884 | 32,574 | +0.05(+1.42%) |
Dec 02, 2020 | 4.000 | 4.000 | 3.623 | 3.829 | 88,128 | -0.27(-6.59%) |
Dec 01, 2020 | 3.497 | 4.412 | 3.401 | 4.099 | 364,255 | +0.59(+16.79%) |
Nov 30, 2020 | 3.500 | 3.600 | 3.401 | 3.510 | 57,054 | +0.01(+0.29%) |
Nov 27, 2020 | 3.550 | 3.617 | 3.406 | 3.500 | 22,120 | -0.04(-1.26%) |
Nov 25, 2020 | 3.500 | 3.600 | 3.425 | 3.545 | 29,740 | +0.13(+3.70%) |
Nov 24, 2020 | 3.190 | 3.712 | 3.190 | 3.418 | 121,240 | +0.10(+3.12%) |
Nov 23, 2020 | 3.250 | 3.349 | 3.102 | 3.314 | 27,812 | +0.12(+3.92%) |
Nov 20, 2020 | 3.200 | 3.381 | 3.051 | 3.189 | 48,840 | +0.14(+4.66%) |
Nov 19, 2020 | 3.050 | 3.050 | 2.926 | 3.047 | 64,773 | +0.10(+3.31%) |
Nov 18, 2020 | 2.946 | 2.999 | 2.876 | 2.950 | 20,616 | +0.03(+0.87%) |
Nov 17, 2020 | 2.861 | 2.925 | 2.750 | 2.925 | 26,471 | +0.12(+4.24%) |
Nov 16, 2020 | 2.789 | 2.989 | 2.789 | 2.805 | 35,119 | -0.01(-0.51%) |
Nov 13, 2020 | 2.828 | 2.945 | 2.800 | 2.820 | 73,560 | -0.13(-4.41%) |
Nov 12, 2020 | 2.850 | 3.249 | 2.750 | 2.950 | 239,446 | +0.30(+11.32%) |
Nov 11, 2020 | 2.750 | 2.850 | 2.600 | 2.650 | 116,244 | -0.05(-1.85%) |
Nov 10, 2020 | 2.850 | 3.000 | 2.650 | 2.700 | 50,706 | -0.09(-3.23%) |
Nov 09, 2020 | 3.045 | 3.050 | 2.750 | 2.790 | 55,183 | -0.18(-6.16%) |
Nov 06, 2020 | 2.999 | 3.054 | 2.905 | 2.973 | 16,840 | +0.02(+0.59%) |
Nov 05, 2020 | 2.960 | 2.999 | 2.875 | 2.955 | 24,394 | +0.04(+1.53%) |
Nov 04, 2020 | 2.920 | 2.990 | 2.900 | 2.911 | 12,899 | -0.04(-1.32%) |
Nov 03, 2020 | 2.983 | 2.983 | 2.902 | 2.950 | 15,852 | +0.07(+2.34%) |
Nov 02, 2020 | 3.000 | 3.001 | 2.851 | 2.882 | 9,352 | -0.05(-1.59%) |
Oct 30, 2020 | 3.006 | 3.039 | 2.905 | 2.929 | 12,380 | -0.07(-2.46%) |
Oct 29, 2020 | 3.100 | 3.110 | 3.000 | 3.003 | 12,531 | -0.05(-1.54%) |
Oct 28, 2020 | 3.200 | 3.350 | 2.950 | 3.050 | 48,704 | -0.15(-4.69%) |
Oct 27, 2020 | 3.400 | 3.500 | 3.200 | 3.200 | 47,588 | -0.21(-6.19%) |
Oct 26, 2020 | 3.445 | 3.493 | 3.406 | 3.411 | 18,102 | -0.00(-0.12%) |
Oct 23, 2020 | 3.425 | 3.500 | 3.405 | 3.415 | 12,200 | +0.00(+0.10%) |
Oct 22, 2020 | 3.463 | 3.498 | 3.410 | 3.412 | 6,852 | -0.03(-0.80%) |
Oct 21, 2020 | 3.466 | 3.549 | 3.424 | 3.439 | 12,083 | -0.04(-1.29%) |
Oct 20, 2020 | 3.464 | 3.558 | 3.464 | 3.484 | 4,464 | -0.03(-0.85%) |
Oct 19, 2020 | 3.600 | 3.650 | 3.501 | 3.514 | 11,635 | +0.01(+0.39%) |
Oct 16, 2020 | 3.599 | 3.599 | 3.411 | 3.501 | 20,000 | -0.10(-2.74%) |
Oct 15, 2020 | 3.675 | 3.675 | 3.510 | 3.599 | 19,320 | -0.08(-2.08%) |
Oct 14, 2020 | 3.699 | 3.699 | 3.602 | 3.675 | 8,541 | -0.02(-0.62%) |
Oct 13, 2020 | 3.695 | 3.749 | 3.658 | 3.699 | 25,248 | +0.05(+1.34%) |
Oct 12, 2020 | 3.628 | 3.650 | 3.614 | 3.650 | 8,278 | +0.05(+1.25%) |
Oct 09, 2020 | 3.651 | 3.699 | 3.526 | 3.604 | 58,600 | -0.05(-1.25%) |
Oct 08, 2020 | 3.550 | 3.700 | 3.550 | 3.650 | 12,274 | +0.08(+2.30%) |
Oct 07, 2020 | 3.450 | 3.599 | 3.450 | 3.568 | 12,346 | +0.12(+3.42%) |
Oct 06, 2020 | 3.450 | 3.550 | 3.350 | 3.450 | 16,119 | -0.03(-0.76%) |
Oct 05, 2020 | 3.600 | 3.652 | 3.455 | 3.477 | 26,901 | -0.18(-4.94%) |
Oct 02, 2020 | 3.430 | 3.795 | 3.430 | 3.657 | 131,220 | +0.20(+5.92%) |