Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.785 | 4.785 | 4.785 | 607,661 | +0.02(+0.44%) | |
Dec 30, 2020 | 4.701 | 4.771 | 4.701 | 4.764 | 607,661 | +0.06(+1.33%) |
Dec 29, 2020 | 4.743 | 4.771 | 4.701 | 4.701 | 845,181 | -0.03(-0.59%) |
Dec 28, 2020 | 4.708 | 4.736 | 4.701 | 4.729 | 641,288 | +0.06(+1.19%) |
Dec 24, 2020 | 4.666 | 4.687 | 4.653 | 4.673 | 248,039 | +0.03(+0.75%) |
Dec 23, 2020 | 4.632 | 4.708 | 4.632 | 4.639 | 601,751 | +0.00(+0.00%) |
Dec 22, 2020 | 4.604 | 4.673 | 4.604 | 4.639 | 859,757 | +0.03(+0.76%) |
Dec 21, 2020 | 4.653 | 4.653 | 4.562 | 4.604 | 1,072,858 | -0.07(-1.49%) |
Dec 18, 2020 | 4.708 | 4.750 | 4.660 | 4.673 | 443,020 | -0.05(-1.03%) |
Dec 17, 2020 | 4.743 | 4.764 | 4.722 | 4.722 | 548,459 | -0.01(-0.15%) |
Dec 16, 2020 | 4.722 | 4.757 | 4.681 | 4.729 | 887,469 | +0.03(+0.59%) |
Dec 15, 2020 | 4.681 | 4.715 | 4.667 | 4.701 | 536,177 | +0.03(+0.59%) |
Dec 14, 2020 | 4.667 | 4.701 | 4.649 | 4.674 | 472,522 | +0.04(+0.89%) |
Dec 11, 2020 | 4.632 | 4.650 | 4.591 | 4.632 | 450,048 | +0.01(+0.15%) |
Dec 10, 2020 | 4.612 | 4.681 | 4.612 | 4.625 | 523,170 | -0.03(-0.59%) |
Dec 09, 2020 | 4.674 | 4.674 | 4.625 | 4.653 | 525,580 | -0.01(-0.15%) |
Dec 08, 2020 | 4.605 | 4.660 | 4.563 | 4.660 | 555,509 | +0.04(+0.90%) |
Dec 07, 2020 | 4.701 | 4.729 | 4.598 | 4.619 | 554,694 | -0.07(-1.47%) |
Dec 04, 2020 | 4.639 | 4.708 | 4.629 | 4.688 | 507,699 | +0.08(+1.65%) |
Dec 03, 2020 | 4.563 | 4.622 | 4.563 | 4.612 | 439,680 | +0.04(+0.91%) |
Dec 02, 2020 | 4.570 | 4.608 | 4.556 | 4.570 | 591,557 | -0.02(-0.45%) |
Dec 01, 2020 | 4.639 | 4.660 | 4.522 | 4.591 | 1,173,388 | +0.00(+0.00%) |
Nov 30, 2020 | 4.563 | 4.625 | 4.546 | 4.591 | 883,009 | +0.01(+0.15%) |
Nov 27, 2020 | 4.605 | 4.612 | 4.563 | 4.584 | 303,605 | +0.01(+0.30%) |
Nov 25, 2020 | 4.612 | 4.632 | 4.556 | 4.570 | 323,884 | -0.02(-0.45%) |
Nov 24, 2020 | 4.550 | 4.653 | 4.530 | 4.591 | 764,816 | +0.08(+1.68%) |
Nov 23, 2020 | 4.474 | 4.522 | 4.474 | 4.515 | 519,812 | +0.05(+1.08%) |
Nov 20, 2020 | 4.508 | 4.520 | 4.460 | 4.467 | 514,072 | -0.05(-1.07%) |
Nov 19, 2020 | 4.453 | 4.522 | 4.446 | 4.515 | 497,366 | +0.05(+1.08%) |
Nov 18, 2020 | 4.501 | 4.549 | 4.467 | 4.467 | 548,614 | -0.01(-0.31%) |
Nov 17, 2020 | 4.426 | 4.487 | 4.426 | 4.480 | 504,550 | +0.03(+0.62%) |
Nov 16, 2020 | 4.432 | 4.467 | 4.405 | 4.453 | 517,440 | +0.06(+1.40%) |
Nov 13, 2020 | 4.343 | 4.395 | 4.323 | 4.391 | 445,206 | +0.07(+1.58%) |
Nov 12, 2020 | 4.337 | 4.371 | 4.316 | 4.323 | 586,560 | -0.01(-0.32%) |
Nov 11, 2020 | 4.275 | 4.367 | 4.271 | 4.337 | 695,228 | +0.09(+2.10%) |
Nov 10, 2020 | 4.227 | 4.282 | 4.200 | 4.247 | 599,173 | +0.04(+0.98%) |
Nov 09, 2020 | 4.227 | 4.316 | 4.186 | 4.206 | 1,467,981 | +0.14(+3.54%) |
Nov 06, 2020 | 4.110 | 4.110 | 4.039 | 4.062 | 380,688 | -0.05(-1.17%) |
Nov 05, 2020 | 4.028 | 4.110 | 4.025 | 4.110 | 578,210 | +0.12(+3.09%) |
Nov 04, 2020 | 3.960 | 4.021 | 3.946 | 3.987 | 415,885 | +0.05(+1.22%) |
Nov 03, 2020 | 3.905 | 3.960 | 3.905 | 3.939 | 489,357 | +0.06(+1.59%) |
Nov 02, 2020 | 3.878 | 3.898 | 3.850 | 3.878 | 377,422 | +0.04(+1.07%) |
Oct 30, 2020 | 3.857 | 3.875 | 3.816 | 3.836 | 690,872 | -0.01(-0.36%) |
Oct 29, 2020 | 3.816 | 3.857 | 3.782 | 3.850 | 872,245 | +0.03(+0.90%) |
Oct 28, 2020 | 3.912 | 3.925 | 3.761 | 3.816 | 1,053,529 | -0.13(-3.30%) |
Oct 27, 2020 | 3.980 | 3.994 | 3.946 | 3.946 | 404,775 | -0.05(-1.37%) |
Oct 26, 2020 | 4.021 | 4.021 | 3.953 | 4.001 | 488,616 | -0.03(-0.85%) |
Oct 23, 2020 | 4.062 | 4.080 | 4.035 | 4.035 | 349,012 | -0.02(-0.51%) |
Oct 22, 2020 | 4.021 | 4.062 | 4.021 | 4.056 | 220,034 | +0.02(+0.51%) |
Oct 21, 2020 | 4.049 | 4.076 | 4.035 | 4.035 | 453,081 | -0.03(-0.84%) |
Oct 20, 2020 | 4.069 | 4.090 | 4.056 | 4.069 | 335,128 | +0.02(+0.51%) |
Oct 19, 2020 | 4.097 | 4.111 | 4.049 | 4.049 | 713,925 | -0.04(-1.00%) |
Oct 16, 2020 | 4.110 | 4.110 | 4.076 | 4.090 | 681,056 | +0.00(+0.00%) |
Oct 15, 2020 | 4.056 | 4.103 | 4.049 | 4.090 | 392,460 | +0.00(+0.00%) |
Oct 14, 2020 | 4.137 | 4.171 | 4.076 | 4.090 | 469,494 | -0.07(-1.79%) |
Oct 13, 2020 | 4.219 | 4.233 | 4.144 | 4.165 | 475,334 | -0.08(-1.92%) |
Oct 12, 2020 | 4.260 | 4.273 | 4.226 | 4.246 | 345,955 | +0.01(+0.16%) |
Oct 09, 2020 | 4.273 | 4.273 | 4.239 | 4.239 | 423,176 | -0.03(-0.64%) |
Oct 08, 2020 | 4.219 | 4.267 | 4.212 | 4.267 | 338,055 | +0.06(+1.45%) |
Oct 07, 2020 | 4.199 | 4.236 | 4.192 | 4.205 | 646,887 | +0.02(+0.49%) |
Oct 06, 2020 | 4.219 | 4.236 | 4.185 | 4.185 | 550,396 | -0.05(-1.12%) |
Oct 05, 2020 | 4.199 | 4.233 | 4.158 | 4.233 | 386,129 | +0.05(+1.14%) |
Oct 02, 2020 | 4.110 | 4.192 | 4.110 | 4.185 | 361,356 | +0.04(+0.98%) |