Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.911 | 3.911 | 3.911 | 256,748 | +0.06(+1.49%) | |
Dec 30, 2020 | 3.816 | 3.940 | 3.806 | 3.854 | 256,748 | +0.06(+1.51%) |
Dec 29, 2020 | 4.016 | 4.025 | 3.720 | 3.796 | 311,408 | -0.18(-4.56%) |
Dec 28, 2020 | 4.102 | 4.207 | 3.968 | 3.978 | 167,989 | -0.04(-0.95%) |
Dec 24, 2020 | 4.111 | 4.121 | 3.920 | 4.016 | 144,147 | -0.07(-1.64%) |
Dec 23, 2020 | 4.006 | 4.140 | 3.978 | 4.083 | 435,267 | +0.16(+4.14%) |
Dec 22, 2020 | 3.901 | 4.025 | 3.882 | 3.920 | 312,750 | +0.00(+0.00%) |
Dec 21, 2020 | 3.863 | 4.102 | 3.816 | 3.920 | 417,275 | -0.18(-4.42%) |
Dec 18, 2020 | 4.312 | 4.321 | 3.940 | 4.102 | 2,373,244 | -0.21(-4.87%) |
Dec 17, 2020 | 4.369 | 4.502 | 4.283 | 4.312 | 427,940 | -0.03(-0.66%) |
Dec 16, 2020 | 4.569 | 4.569 | 4.302 | 4.340 | 366,520 | -0.13(-2.99%) |
Dec 15, 2020 | 4.521 | 4.569 | 4.312 | 4.474 | 383,747 | +0.11(+2.63%) |
Dec 14, 2020 | 4.674 | 4.731 | 4.273 | 4.359 | 463,843 | -0.26(-5.58%) |
Dec 11, 2020 | 4.674 | 4.760 | 4.512 | 4.617 | 191,008 | -0.14(-3.01%) |
Dec 10, 2020 | 4.512 | 4.865 | 4.397 | 4.760 | 245,906 | +0.29(+6.40%) |
Dec 09, 2020 | 4.598 | 4.769 | 4.426 | 4.474 | 244,879 | -0.04(-0.85%) |
Dec 08, 2020 | 4.350 | 4.564 | 4.331 | 4.512 | 414,905 | +0.07(+1.50%) |
Dec 07, 2020 | 4.731 | 4.731 | 4.372 | 4.445 | 265,804 | -0.31(-6.61%) |
Dec 04, 2020 | 4.426 | 4.769 | 4.426 | 4.760 | 259,360 | +0.46(+10.64%) |
Dec 03, 2020 | 4.369 | 4.455 | 4.264 | 4.302 | 205,303 | -0.05(-1.10%) |
Dec 02, 2020 | 4.197 | 4.512 | 4.140 | 4.350 | 258,474 | +0.10(+2.24%) |
Dec 01, 2020 | 4.188 | 4.407 | 4.130 | 4.254 | 380,302 | +0.22(+5.44%) |
Nov 30, 2020 | 4.531 | 4.540 | 4.016 | 4.035 | 537,768 | -0.60(-12.96%) |
Nov 27, 2020 | 4.655 | 4.703 | 4.378 | 4.636 | 139,744 | -0.10(-2.02%) |
Nov 25, 2020 | 4.846 | 4.865 | 4.645 | 4.731 | 261,562 | -0.19(-3.88%) |
Nov 24, 2020 | 4.540 | 4.941 | 4.526 | 4.922 | 461,304 | +0.52(+11.69%) |
Nov 23, 2020 | 3.930 | 4.539 | 3.892 | 4.407 | 493,121 | +0.57(+14.93%) |
Nov 20, 2020 | 4.035 | 4.035 | 3.787 | 3.835 | 372,162 | -0.27(-6.51%) |
Nov 19, 2020 | 4.102 | 4.188 | 3.940 | 4.102 | 208,485 | -0.03(-0.69%) |
Nov 18, 2020 | 4.178 | 4.426 | 4.083 | 4.130 | 412,722 | -0.01(-0.23%) |
Nov 17, 2020 | 4.006 | 4.168 | 3.873 | 4.140 | 282,966 | +0.00(+0.00%) |
Nov 16, 2020 | 3.720 | 4.149 | 3.720 | 4.140 | 406,573 | +0.50(+13.61%) |
Nov 13, 2020 | 3.711 | 3.768 | 3.577 | 3.644 | 198,242 | +0.00(+0.00%) |
Nov 12, 2020 | 3.625 | 3.711 | 3.548 | 3.644 | 220,018 | -0.07(-1.80%) |
Nov 11, 2020 | 3.768 | 3.835 | 3.608 | 3.711 | 189,414 | -0.08(-2.02%) |
Nov 10, 2020 | 3.796 | 3.844 | 3.644 | 3.787 | 295,133 | +0.09(+2.32%) |
Nov 09, 2020 | 3.720 | 3.830 | 3.491 | 3.701 | 415,214 | +0.56(+17.93%) |
Nov 06, 2020 | 3.129 | 3.167 | 3.052 | 3.138 | 354,865 | +0.02(+0.61%) |
Nov 05, 2020 | 2.909 | 3.148 | 2.909 | 3.119 | 157,036 | +0.17(+5.83%) |
Nov 04, 2020 | 3.129 | 3.234 | 2.728 | 2.947 | 290,510 | -0.31(-9.65%) |
Nov 03, 2020 | 3.253 | 3.291 | 3.110 | 3.262 | 176,572 | +0.15(+4.91%) |
Nov 02, 2020 | 2.928 | 3.176 | 2.871 | 3.110 | 285,389 | +0.23(+7.95%) |
Oct 30, 2020 | 2.871 | 2.909 | 2.804 | 2.881 | 353,187 | -0.02(-0.66%) |
Oct 29, 2020 | 2.766 | 2.909 | 2.671 | 2.900 | 303,818 | +0.08(+2.70%) |
Oct 28, 2020 | 2.862 | 2.947 | 2.776 | 2.824 | 299,464 | -0.17(-5.73%) |
Oct 27, 2020 | 3.091 | 3.091 | 2.928 | 2.995 | 326,802 | -0.07(-2.18%) |
Oct 26, 2020 | 3.205 | 3.219 | 2.967 | 3.062 | 281,649 | -0.22(-6.69%) |
Oct 23, 2020 | 3.300 | 3.405 | 3.176 | 3.281 | 355,913 | +0.03(+0.88%) |
Oct 22, 2020 | 3.300 | 3.339 | 3.215 | 3.253 | 257,275 | -0.02(-0.58%) |
Oct 21, 2020 | 3.300 | 3.348 | 3.248 | 3.272 | 305,278 | -0.05(-1.44%) |
Oct 20, 2020 | 3.310 | 3.415 | 3.243 | 3.320 | 398,668 | +0.04(+1.16%) |
Oct 19, 2020 | 3.434 | 3.501 | 3.243 | 3.281 | 362,492 | -0.17(-4.97%) |
Oct 16, 2020 | 3.558 | 3.720 | 3.444 | 3.453 | 600,073 | -0.12(-3.47%) |
Oct 15, 2020 | 3.424 | 3.606 | 3.291 | 3.577 | 1,775,976 | +0.08(+2.18%) |
Oct 14, 2020 | 3.491 | 3.615 | 3.467 | 3.501 | 311,044 | +0.03(+0.82%) |
Oct 13, 2020 | 3.596 | 3.625 | 3.434 | 3.472 | 207,551 | -0.17(-4.71%) |
Oct 12, 2020 | 3.606 | 3.711 | 3.577 | 3.644 | 308,528 | +0.04(+1.06%) |
Oct 09, 2020 | 3.835 | 3.911 | 3.596 | 3.606 | 295,633 | -0.17(-4.55%) |
Oct 08, 2020 | 3.882 | 3.882 | 3.682 | 3.777 | 370,616 | +0.02(+0.51%) |
Oct 07, 2020 | 3.796 | 3.911 | 3.539 | 3.758 | 490,932 | -0.10(-2.48%) |
Oct 06, 2020 | 3.959 | 4.025 | 3.825 | 3.854 | 337,056 | -0.05(-1.22%) |
Oct 05, 2020 | 3.739 | 3.901 | 3.739 | 3.901 | 182,643 | +0.18(+4.87%) |
Oct 02, 2020 | 3.548 | 3.749 | 3.230 | 3.720 | 663,707 | -0.01(-0.26%) |