Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.350 | 4.350 | 4.350 | 1,752,090 | +0.08(+1.87%) | |
Dec 30, 2020 | 4.300 | 4.390 | 4.150 | 4.270 | 1,752,090 | +0.00(+0.00%) |
Dec 29, 2020 | 4.340 | 4.550 | 4.210 | 4.270 | 1,649,756 | -0.24(-5.32%) |
Dec 28, 2020 | 4.550 | 4.620 | 4.500 | 4.510 | 831,861 | -0.07(-1.53%) |
Dec 24, 2020 | 4.650 | 4.730 | 4.550 | 4.580 | 203,200 | -0.07(-1.51%) |
Dec 23, 2020 | 4.600 | 4.715 | 4.505 | 4.650 | 371,837 | +0.05(+1.09%) |
Dec 22, 2020 | 4.650 | 4.670 | 4.510 | 4.600 | 834,560 | -0.03(-0.65%) |
Dec 21, 2020 | 4.530 | 4.760 | 4.490 | 4.630 | 813,771 | +0.06(+1.31%) |
Dec 18, 2020 | 4.600 | 4.660 | 4.360 | 4.570 | 2,182,100 | +0.00(+0.00%) |
Dec 17, 2020 | 4.600 | 4.660 | 4.530 | 4.570 | 596,213 | -0.03(-0.65%) |
Dec 16, 2020 | 4.560 | 4.640 | 4.490 | 4.600 | 757,487 | +0.06(+1.32%) |
Dec 15, 2020 | 4.540 | 4.590 | 4.450 | 4.540 | 2,118,129 | +0.00(+0.00%) |
Dec 14, 2020 | 4.660 | 4.870 | 4.520 | 4.540 | 1,150,544 | -0.09(-1.94%) |
Dec 11, 2020 | 4.711 | 4.750 | 4.590 | 4.630 | 308,200 | -0.03(-0.64%) |
Dec 10, 2020 | 4.510 | 4.700 | 4.460 | 4.660 | 610,853 | +0.08(+1.75%) |
Dec 09, 2020 | 4.670 | 4.750 | 4.480 | 4.580 | 688,670 | -0.06(-1.29%) |
Dec 08, 2020 | 4.580 | 4.650 | 4.520 | 4.640 | 763,406 | +0.02(+0.43%) |
Dec 07, 2020 | 4.680 | 4.680 | 4.520 | 4.620 | 1,042,166 | +0.03(+0.65%) |
Dec 04, 2020 | 4.470 | 4.745 | 4.400 | 4.590 | 1,293,800 | +0.18(+4.08%) |
Dec 03, 2020 | 4.400 | 4.480 | 4.320 | 4.410 | 967,060 | +0.05(+1.15%) |
Dec 02, 2020 | 4.430 | 4.490 | 4.290 | 4.360 | 1,328,262 | +0.13(+3.07%) |
Dec 01, 2020 | 4.320 | 4.340 | 4.210 | 4.230 | 1,241,785 | -0.05(-1.17%) |
Nov 30, 2020 | 4.300 | 4.350 | 4.110 | 4.280 | 876,092 | +0.02(+0.47%) |
Nov 27, 2020 | 4.270 | 4.380 | 4.210 | 4.260 | 759,600 | +0.01(+0.24%) |
Nov 25, 2020 | 4.260 | 4.510 | 4.220 | 4.250 | 2,139,200 | +0.26(+6.52%) |
Nov 24, 2020 | 3.960 | 4.010 | 3.900 | 3.990 | 745,592 | +0.06(+1.53%) |
Nov 23, 2020 | 4.040 | 4.110 | 3.930 | 3.930 | 907,953 | -0.07(-1.75%) |
Nov 20, 2020 | 3.910 | 4.040 | 3.910 | 4.000 | 567,800 | +0.01(+0.25%) |
Nov 19, 2020 | 3.980 | 4.080 | 3.940 | 3.990 | 783,884 | +0.08(+2.05%) |
Nov 18, 2020 | 4.140 | 4.650 | 3.880 | 3.910 | 2,956,051 | -0.13(-3.22%) |
Nov 17, 2020 | 4.020 | 4.080 | 3.985 | 4.040 | 455,132 | +0.01(+0.25%) |
Nov 16, 2020 | 4.040 | 4.105 | 3.990 | 4.030 | 400,452 | +0.04(+1.00%) |
Nov 13, 2020 | 4.010 | 4.050 | 3.970 | 3.990 | 312,800 | -0.01(-0.25%) |
Nov 12, 2020 | 4.030 | 4.160 | 3.970 | 4.000 | 424,431 | -0.05(-1.23%) |
Nov 11, 2020 | 4.100 | 4.100 | 4.013 | 4.050 | 255,400 | -0.02(-0.49%) |
Nov 10, 2020 | 4.060 | 4.180 | 3.995 | 4.070 | 800,233 | +0.05(+1.24%) |
Nov 09, 2020 | 4.120 | 4.290 | 4.010 | 4.020 | 735,564 | -0.02(-0.50%) |
Nov 06, 2020 | 3.990 | 4.160 | 3.900 | 4.040 | 441,700 | +0.10(+2.54%) |
Nov 05, 2020 | 3.920 | 4.040 | 3.840 | 3.940 | 727,928 | +0.05(+1.29%) |
Nov 04, 2020 | 3.720 | 3.930 | 3.720 | 3.890 | 462,363 | +0.14(+3.73%) |
Nov 03, 2020 | 3.770 | 3.800 | 3.690 | 3.750 | 421,629 | +0.02(+0.54%) |
Nov 02, 2020 | 3.780 | 3.890 | 3.665 | 3.730 | 356,649 | -0.02(-0.53%) |
Oct 30, 2020 | 3.760 | 3.810 | 3.660 | 3.750 | 376,800 | -0.06(-1.57%) |
Oct 29, 2020 | 3.740 | 3.860 | 3.640 | 3.810 | 607,023 | +0.09(+2.42%) |
Oct 28, 2020 | 3.760 | 3.850 | 3.690 | 3.720 | 452,689 | -0.09(-2.36%) |
Oct 27, 2020 | 3.840 | 3.880 | 3.750 | 3.810 | 327,061 | -0.02(-0.52%) |
Oct 26, 2020 | 3.880 | 3.915 | 3.690 | 3.830 | 451,224 | -0.05(-1.29%) |
Oct 23, 2020 | 3.920 | 3.950 | 3.860 | 3.880 | 168,100 | -0.01(-0.26%) |
Oct 22, 2020 | 3.880 | 3.940 | 3.800 | 3.890 | 286,383 | +0.01(+0.26%) |
Oct 21, 2020 | 3.910 | 3.920 | 3.820 | 3.880 | 409,168 | -0.03(-0.77%) |
Oct 20, 2020 | 4.010 | 4.020 | 3.880 | 3.910 | 477,806 | -0.09(-2.25%) |
Oct 19, 2020 | 4.050 | 4.080 | 3.940 | 4.000 | 671,948 | -0.01(-0.25%) |
Oct 16, 2020 | 4.000 | 4.051 | 3.970 | 4.010 | 458,300 | +0.00(+0.00%) |
Oct 15, 2020 | 4.010 | 4.120 | 3.920 | 4.010 | 663,843 | +0.00(+0.00%) |
Oct 14, 2020 | 3.960 | 4.030 | 3.900 | 4.010 | 958,124 | +0.08(+2.04%) |
Oct 13, 2020 | 3.900 | 4.090 | 3.890 | 3.930 | 621,051 | +0.02(+0.51%) |
Oct 12, 2020 | 3.970 | 4.010 | 3.870 | 3.910 | 440,005 | +0.00(+0.00%) |
Oct 09, 2020 | 4.130 | 4.152 | 3.900 | 3.910 | 1,298,600 | -0.15(-3.69%) |
Oct 08, 2020 | 4.180 | 4.270 | 4.010 | 4.060 | 855,114 | -0.08(-1.93%) |
Oct 07, 2020 | 4.180 | 4.210 | 4.030 | 4.140 | 1,562,824 | +0.00(+0.00%) |
Oct 06, 2020 | 4.210 | 4.300 | 4.010 | 4.140 | 1,141,260 | +0.00(+0.00%) |
Oct 05, 2020 | 4.130 | 4.200 | 4.040 | 4.140 | 675,952 | +0.05(+1.22%) |
Oct 02, 2020 | 4.120 | 4.230 | 4.060 | 4.090 | 292,400 | -0.08(-1.92%) |