Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.680 | 4.680 | 4.680 | 202,320 | +0.03(+0.65%) | |
Dec 30, 2020 | 4.660 | 4.720 | 4.615 | 4.650 | 202,320 | -0.02(-0.43%) |
Dec 29, 2020 | 4.720 | 4.760 | 4.590 | 4.670 | 239,712 | -0.07(-1.48%) |
Dec 28, 2020 | 4.800 | 4.990 | 4.660 | 4.740 | 220,503 | -0.06(-1.25%) |
Dec 24, 2020 | 4.880 | 4.880 | 4.760 | 4.800 | 68,200 | -0.06(-1.23%) |
Dec 23, 2020 | 4.750 | 4.950 | 4.748 | 4.860 | 174,229 | +0.12(+2.53%) |
Dec 22, 2020 | 5.020 | 5.020 | 4.700 | 4.740 | 192,792 | -0.27(-5.39%) |
Dec 21, 2020 | 4.870 | 5.070 | 4.810 | 5.010 | 210,932 | +0.06(+1.21%) |
Dec 18, 2020 | 5.270 | 5.450 | 4.880 | 4.950 | 1,170,500 | -0.28(-5.35%) |
Dec 17, 2020 | 5.250 | 5.300 | 5.090 | 5.230 | 284,218 | -0.03(-0.57%) |
Dec 16, 2020 | 4.950 | 5.360 | 4.850 | 5.260 | 404,712 | +0.31(+6.26%) |
Dec 15, 2020 | 4.800 | 4.970 | 4.740 | 4.950 | 271,998 | +0.08(+1.64%) |
Dec 14, 2020 | 4.600 | 4.960 | 4.600 | 4.870 | 403,764 | +0.28(+6.10%) |
Dec 11, 2020 | 4.640 | 4.700 | 4.500 | 4.590 | 274,100 | -0.04(-0.86%) |
Dec 10, 2020 | 4.560 | 4.710 | 4.550 | 4.630 | 239,142 | +0.06(+1.31%) |
Dec 09, 2020 | 4.670 | 4.730 | 4.540 | 4.570 | 154,945 | -0.07(-1.51%) |
Dec 08, 2020 | 4.510 | 4.680 | 4.510 | 4.640 | 170,694 | +0.09(+1.98%) |
Dec 07, 2020 | 4.660 | 4.680 | 4.510 | 4.550 | 144,477 | -0.14(-2.99%) |
Dec 04, 2020 | 4.510 | 4.720 | 4.470 | 4.690 | 210,100 | +0.21(+4.69%) |
Dec 03, 2020 | 4.470 | 4.520 | 4.450 | 4.480 | 87,487 | -0.01(-0.22%) |
Dec 02, 2020 | 4.520 | 4.570 | 4.360 | 4.490 | 152,516 | -0.07(-1.54%) |
Dec 01, 2020 | 4.530 | 4.640 | 4.440 | 4.560 | 232,485 | +0.05(+1.11%) |
Nov 30, 2020 | 4.540 | 4.610 | 4.450 | 4.510 | 192,023 | -0.07(-1.53%) |
Nov 27, 2020 | 4.650 | 4.680 | 4.460 | 4.580 | 98,600 | -0.08(-1.72%) |
Nov 25, 2020 | 4.710 | 4.710 | 4.550 | 4.660 | 88,800 | -0.08(-1.69%) |
Nov 24, 2020 | 4.460 | 4.850 | 4.450 | 4.740 | 248,928 | +0.30(+6.76%) |
Nov 23, 2020 | 4.410 | 4.480 | 4.370 | 4.440 | 99,346 | +0.08(+1.83%) |
Nov 20, 2020 | 4.320 | 4.420 | 4.260 | 4.360 | 120,300 | +0.00(+0.00%) |
Nov 19, 2020 | 4.430 | 4.440 | 4.150 | 4.360 | 332,466 | -0.08(-1.80%) |
Nov 18, 2020 | 4.370 | 4.460 | 4.260 | 4.440 | 166,397 | +0.08(+1.83%) |
Nov 17, 2020 | 4.230 | 4.410 | 4.230 | 4.360 | 121,763 | +0.08(+1.87%) |
Nov 16, 2020 | 4.310 | 4.340 | 4.160 | 4.280 | 366,938 | +0.05(+1.18%) |
Nov 13, 2020 | 4.200 | 4.280 | 4.160 | 4.230 | 60,200 | +0.04(+0.95%) |
Nov 12, 2020 | 4.310 | 4.310 | 4.170 | 4.190 | 99,691 | -0.16(-3.68%) |
Nov 11, 2020 | 4.390 | 4.390 | 4.270 | 4.350 | 102,813 | -0.05(-1.14%) |
Nov 10, 2020 | 4.250 | 4.450 | 4.250 | 4.400 | 176,974 | +0.19(+4.51%) |
Nov 09, 2020 | 4.370 | 4.410 | 4.200 | 4.210 | 219,439 | +0.04(+0.96%) |
Nov 06, 2020 | 4.070 | 4.210 | 4.020 | 4.170 | 154,100 | +0.10(+2.46%) |
Nov 05, 2020 | 4.070 | 4.110 | 4.030 | 4.070 | 94,846 | +0.01(+0.25%) |
Nov 04, 2020 | 4.040 | 4.070 | 3.990 | 4.060 | 70,828 | -0.04(-0.98%) |
Nov 03, 2020 | 4.070 | 4.110 | 4.030 | 4.100 | 93,010 | +0.09(+2.24%) |
Nov 02, 2020 | 3.920 | 4.020 | 3.917 | 4.010 | 168,677 | +0.11(+2.82%) |
Oct 30, 2020 | 3.950 | 3.990 | 3.880 | 3.900 | 114,600 | -0.08(-1.89%) |
Oct 29, 2020 | 3.970 | 4.010 | 3.900 | 3.975 | 103,461 | -0.02(-0.38%) |
Oct 28, 2020 | 3.910 | 4.020 | 3.900 | 3.990 | 192,494 | +0.01(+0.25%) |
Oct 27, 2020 | 4.030 | 4.050 | 3.930 | 3.980 | 196,076 | -0.06(-1.49%) |
Oct 26, 2020 | 4.000 | 4.050 | 3.970 | 4.040 | 170,365 | +0.02(+0.50%) |
Oct 23, 2020 | 3.980 | 4.050 | 3.970 | 4.020 | 71,500 | +0.06(+1.52%) |
Oct 22, 2020 | 3.880 | 3.990 | 3.850 | 3.960 | 247,523 | +0.09(+2.33%) |
Oct 21, 2020 | 3.990 | 4.000 | 3.860 | 3.870 | 154,397 | -0.12(-3.01%) |
Oct 20, 2020 | 4.010 | 4.070 | 3.970 | 3.990 | 86,934 | +0.02(+0.50%) |
Oct 19, 2020 | 4.060 | 4.100 | 3.950 | 3.970 | 148,403 | -0.09(-2.22%) |
Oct 16, 2020 | 4.140 | 4.190 | 4.050 | 4.060 | 87,500 | -0.12(-2.87%) |
Oct 15, 2020 | 4.160 | 4.200 | 4.090 | 4.180 | 111,640 | +0.01(+0.24%) |
Oct 14, 2020 | 4.170 | 4.200 | 4.130 | 4.170 | 67,433 | +0.04(+0.97%) |
Oct 13, 2020 | 4.130 | 4.200 | 4.020 | 4.130 | 236,421 | -0.06(-1.43%) |
Oct 12, 2020 | 4.210 | 4.230 | 4.150 | 4.190 | 107,136 | -0.04(-0.95%) |
Oct 09, 2020 | 4.120 | 4.240 | 4.100 | 4.230 | 141,800 | +0.14(+3.42%) |
Oct 08, 2020 | 4.110 | 4.170 | 3.970 | 4.090 | 238,401 | +0.01(+0.25%) |
Oct 07, 2020 | 4.030 | 4.120 | 4.020 | 4.080 | 114,271 | +0.07(+1.75%) |
Oct 06, 2020 | 4.070 | 4.200 | 4.000 | 4.010 | 172,997 | -0.02(-0.50%) |
Oct 05, 2020 | 4.010 | 4.190 | 4.000 | 4.030 | 141,682 | +0.03(+0.75%) |
Oct 02, 2020 | 3.930 | 4.020 | 3.880 | 4.000 | 120,100 | -0.01(-0.25%) |