Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.370 | 4.370 | 4.370 | 261,245 | +0.10(+2.34%) | |
Dec 30, 2020 | 4.300 | 4.400 | 4.240 | 4.270 | 261,245 | -0.04(-0.93%) |
Dec 29, 2020 | 4.370 | 4.400 | 4.210 | 4.310 | 405,968 | -0.05(-1.15%) |
Dec 28, 2020 | 4.360 | 4.470 | 4.300 | 4.360 | 380,146 | +0.06(+1.40%) |
Dec 24, 2020 | 4.220 | 4.310 | 4.120 | 4.300 | 251,700 | +0.11(+2.63%) |
Dec 23, 2020 | 4.180 | 4.280 | 4.120 | 4.190 | 342,836 | +0.05(+1.21%) |
Dec 22, 2020 | 4.220 | 4.220 | 4.020 | 4.140 | 555,439 | -0.05(-1.19%) |
Dec 21, 2020 | 4.290 | 4.320 | 4.060 | 4.190 | 678,547 | -0.17(-3.90%) |
Dec 18, 2020 | 4.780 | 4.800 | 4.320 | 4.360 | 2,145,500 | -0.37(-7.82%) |
Dec 17, 2020 | 4.780 | 4.800 | 4.600 | 4.730 | 469,926 | -0.06(-1.25%) |
Dec 16, 2020 | 4.930 | 5.040 | 4.750 | 4.790 | 365,723 | -0.16(-3.23%) |
Dec 15, 2020 | 4.860 | 4.975 | 4.770 | 4.950 | 378,275 | +0.15(+3.13%) |
Dec 14, 2020 | 4.770 | 4.900 | 4.770 | 4.800 | 434,131 | +0.10(+2.13%) |
Dec 11, 2020 | 4.760 | 4.850 | 4.660 | 4.700 | 222,900 | -0.10(-2.08%) |
Dec 10, 2020 | 4.750 | 4.850 | 4.740 | 4.800 | 204,649 | +0.01(+0.21%) |
Dec 09, 2020 | 4.870 | 4.890 | 4.765 | 4.790 | 414,755 | -0.02(-0.42%) |
Dec 08, 2020 | 4.830 | 4.960 | 4.805 | 4.810 | 328,981 | -0.09(-1.84%) |
Dec 07, 2020 | 4.980 | 5.093 | 4.880 | 4.900 | 349,856 | -0.09(-1.80%) |
Dec 04, 2020 | 4.880 | 5.030 | 4.850 | 4.990 | 207,200 | +0.16(+3.31%) |
Dec 03, 2020 | 4.840 | 4.900 | 4.770 | 4.830 | 143,130 | -0.03(-0.62%) |
Dec 02, 2020 | 4.830 | 4.900 | 4.684 | 4.860 | 245,132 | +0.03(+0.62%) |
Dec 01, 2020 | 4.720 | 4.890 | 4.690 | 4.830 | 278,163 | +0.19(+4.09%) |
Nov 30, 2020 | 4.810 | 4.920 | 4.600 | 4.640 | 652,099 | -0.24(-4.92%) |
Nov 27, 2020 | 4.960 | 5.055 | 4.790 | 4.880 | 194,200 | -0.08(-1.61%) |
Nov 25, 2020 | 5.110 | 5.110 | 4.920 | 4.960 | 241,600 | -0.15(-2.94%) |
Nov 24, 2020 | 5.000 | 5.220 | 4.950 | 5.110 | 696,215 | +0.25(+5.14%) |
Nov 23, 2020 | 4.820 | 4.970 | 4.800 | 4.860 | 569,364 | +0.00(+0.00%) |
Nov 20, 2020 | 4.750 | 4.870 | 4.710 | 4.860 | 202,900 | -0.01(-0.21%) |
Nov 19, 2020 | 4.780 | 4.880 | 4.660 | 4.870 | 240,718 | +0.06(+1.25%) |
Nov 18, 2020 | 5.010 | 5.050 | 4.790 | 4.810 | 315,824 | -0.19(-3.80%) |
Nov 17, 2020 | 4.840 | 5.040 | 4.760 | 5.000 | 500,897 | +0.14(+2.88%) |
Nov 16, 2020 | 4.910 | 5.060 | 4.790 | 4.860 | 645,068 | +0.12(+2.53%) |
Nov 13, 2020 | 4.620 | 4.800 | 4.590 | 4.740 | 489,600 | +0.16(+3.49%) |
Nov 12, 2020 | 4.580 | 4.740 | 4.400 | 4.580 | 458,108 | -0.06(-1.29%) |
Nov 11, 2020 | 4.980 | 4.980 | 4.600 | 4.640 | 289,987 | -0.29(-5.88%) |
Nov 10, 2020 | 4.770 | 5.000 | 4.570 | 4.930 | 693,995 | +0.27(+5.79%) |
Nov 09, 2020 | 4.550 | 4.950 | 4.535 | 4.660 | 775,055 | +0.54(+13.11%) |
Nov 06, 2020 | 4.280 | 4.320 | 4.085 | 4.120 | 340,200 | -0.13(-3.06%) |
Nov 05, 2020 | 4.250 | 4.310 | 4.100 | 4.250 | 299,909 | -0.02(-0.47%) |
Nov 04, 2020 | 4.340 | 4.380 | 4.150 | 4.270 | 383,369 | -0.25(-5.53%) |
Nov 03, 2020 | 4.310 | 4.530 | 4.220 | 4.520 | 378,329 | +0.30(+7.11%) |
Nov 02, 2020 | 4.250 | 4.370 | 4.040 | 4.220 | 451,002 | +0.02(+0.48%) |
Oct 30, 2020 | 4.180 | 4.230 | 4.100 | 4.200 | 521,700 | +0.00(+0.00%) |
Oct 29, 2020 | 4.070 | 4.230 | 3.870 | 4.200 | 601,457 | +0.09(+2.19%) |
Oct 28, 2020 | 3.930 | 4.150 | 3.930 | 4.110 | 595,312 | +0.06(+1.48%) |
Oct 27, 2020 | 4.070 | 4.180 | 4.020 | 4.050 | 415,172 | -0.05(-1.22%) |
Oct 26, 2020 | 4.080 | 4.100 | 3.920 | 4.100 | 227,634 | -0.03(-0.73%) |
Oct 23, 2020 | 4.240 | 4.290 | 4.060 | 4.130 | 251,900 | -0.10(-2.36%) |
Oct 22, 2020 | 4.000 | 4.250 | 3.890 | 4.230 | 988,076 | +0.15(+3.68%) |
Oct 21, 2020 | 3.970 | 4.105 | 3.890 | 4.080 | 349,503 | +0.11(+2.77%) |
Oct 20, 2020 | 3.980 | 4.010 | 3.880 | 3.970 | 311,916 | +0.06(+1.53%) |
Oct 19, 2020 | 3.950 | 3.950 | 3.850 | 3.910 | 348,016 | +0.02(+0.51%) |
Oct 16, 2020 | 3.890 | 4.000 | 3.860 | 3.890 | 345,700 | -0.05(-1.27%) |
Oct 15, 2020 | 3.810 | 3.940 | 3.790 | 3.940 | 226,389 | +0.10(+2.60%) |
Oct 14, 2020 | 3.880 | 3.940 | 3.820 | 3.840 | 258,970 | -0.05(-1.29%) |
Oct 13, 2020 | 3.900 | 4.023 | 3.810 | 3.890 | 452,733 | -0.10(-2.51%) |
Oct 12, 2020 | 3.860 | 4.000 | 3.760 | 3.990 | 252,867 | +0.13(+3.37%) |
Oct 09, 2020 | 3.950 | 3.950 | 3.790 | 3.860 | 316,900 | -0.04(-1.03%) |
Oct 08, 2020 | 3.840 | 3.940 | 3.800 | 3.900 | 245,513 | +0.11(+2.90%) |
Oct 07, 2020 | 3.750 | 3.830 | 3.715 | 3.790 | 606,698 | +0.03(+0.80%) |
Oct 06, 2020 | 3.820 | 3.940 | 3.750 | 3.760 | 325,258 | +0.00(+0.00%) |
Oct 05, 2020 | 3.920 | 3.950 | 3.710 | 3.760 | 282,886 | -0.10(-2.59%) |
Oct 02, 2020 | 3.700 | 3.890 | 3.690 | 3.860 | 303,700 | +0.09(+2.39%) |