Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.760 | 4.770 | 4.750 | 4.760 | 428,800 | -0.01(-0.21%) |
Jan 28, 2021 | 4.770 | 4.790 | 4.760 | 4.770 | 601,514 | +0.00(+0.00%) |
Jan 27, 2021 | 4.760 | 4.790 | 4.750 | 4.770 | 321,713 | -0.01(-0.21%) |
Jan 26, 2021 | 4.780 | 4.790 | 4.770 | 4.780 | 651,239 | -0.01(-0.21%) |
Jan 25, 2021 | 4.780 | 4.790 | 4.770 | 4.790 | 558,319 | +0.00(+0.00%) |
Jan 22, 2021 | 4.760 | 4.790 | 4.750 | 4.790 | 499,500 | +0.03(+0.63%) |
Jan 21, 2021 | 4.770 | 4.780 | 4.750 | 4.760 | 446,836 | -0.01(-0.21%) |
Jan 20, 2021 | 4.750 | 4.770 | 4.750 | 4.770 | 282,255 | +0.02(+0.42%) |
Jan 19, 2021 | 4.750 | 4.780 | 4.740 | 4.750 | 304,516 | +0.00(+0.00%) |
Jan 15, 2021 | 4.740 | 4.750 | 4.730 | 4.750 | 282,200 | -0.01(-0.21%) |
Jan 14, 2021 | 4.750 | 4.780 | 4.750 | 4.760 | 356,095 | +0.01(+0.21%) |
Jan 13, 2021 | 4.770 | 4.770 | 4.738 | 4.750 | 360,058 | +0.01(+0.21%) |
Jan 12, 2021 | 4.750 | 4.760 | 4.720 | 4.740 | 664,247 | +0.00(+0.00%) |
Jan 11, 2021 | 4.799 | 4.799 | 4.703 | 4.740 | 619,091 | +0.01(+0.21%) |
Jan 08, 2021 | 4.700 | 4.760 | 4.699 | 4.730 | 359,700 | +0.03(+0.64%) |
Jan 07, 2021 | 4.710 | 4.730 | 4.660 | 4.700 | 453,558 | -0.01(-0.21%) |
Jan 06, 2021 | 4.740 | 4.770 | 4.710 | 4.710 | 404,855 | -0.03(-0.63%) |
Jan 05, 2021 | 4.700 | 4.750 | 4.700 | 4.740 | 314,060 | +0.03(+0.64%) |
Jan 04, 2021 | 4.710 | 4.730 | 4.690 | 4.710 | 286,815 | +0.01(+0.21%) |
Dec 31, 2020 | 4.700 | 4.700 | 4.700 | 212,782 | -0.02(-0.42%) | |
Dec 30, 2020 | 4.720 | 4.730 | 4.700 | 4.720 | 212,782 | +0.03(+0.64%) |
Dec 29, 2020 | 4.720 | 4.730 | 4.690 | 4.690 | 516,720 | -0.03(-0.64%) |
Dec 28, 2020 | 4.710 | 4.750 | 4.705 | 4.720 | 225,500 | +0.01(+0.21%) |
Dec 24, 2020 | 4.740 | 4.740 | 4.698 | 4.710 | 177,200 | -0.02(-0.42%) |
Dec 23, 2020 | 4.680 | 4.740 | 4.680 | 4.730 | 326,435 | +0.05(+1.07%) |
Dec 22, 2020 | 4.700 | 4.710 | 4.670 | 4.680 | 623,822 | +0.01(+0.21%) |
Dec 21, 2020 | 4.680 | 4.720 | 4.670 | 4.670 | 421,028 | -0.01(-0.21%) |
Dec 18, 2020 | 4.720 | 4.730 | 4.680 | 4.680 | 675,500 | -0.01(-0.21%) |
Dec 17, 2020 | 4.730 | 4.730 | 4.690 | 4.690 | 1,309,157 | -0.01(-0.21%) |
Dec 16, 2020 | 4.720 | 4.730 | 4.700 | 4.700 | 368,090 | -0.02(-0.42%) |
Dec 15, 2020 | 4.720 | 4.750 | 4.700 | 4.720 | 513,003 | +0.00(+0.00%) |
Dec 14, 2020 | 4.730 | 4.740 | 4.715 | 4.720 | 354,231 | +0.00(+0.00%) |
Dec 11, 2020 | 4.730 | 4.740 | 4.715 | 4.720 | 846,000 | -0.02(-0.42%) |
Dec 10, 2020 | 4.750 | 4.750 | 4.730 | 4.740 | 1,325,126 | -0.01(-0.21%) |
Dec 09, 2020 | 4.740 | 4.820 | 4.740 | 4.750 | 513,139 | +0.01(+0.21%) |
Dec 08, 2020 | 4.730 | 4.740 | 4.720 | 4.740 | 398,084 | +0.01(+0.21%) |
Dec 07, 2020 | 4.730 | 4.750 | 4.720 | 4.730 | 1,470,188 | +0.00(+0.00%) |
Dec 04, 2020 | 4.750 | 4.760 | 4.720 | 4.730 | 770,100 | +0.00(+0.00%) |
Dec 03, 2020 | 4.760 | 4.760 | 4.690 | 4.730 | 703,340 | -0.07(-1.46%) |
Dec 02, 2020 | 4.770 | 4.830 | 4.740 | 4.800 | 435,580 | +0.01(+0.21%) |
Dec 01, 2020 | 4.780 | 4.805 | 4.755 | 4.790 | 742,278 | +0.04(+0.84%) |
Nov 30, 2020 | 4.780 | 4.780 | 4.740 | 4.750 | 457,550 | -0.03(-0.63%) |
Nov 27, 2020 | 4.780 | 4.800 | 4.750 | 4.780 | 396,700 | +0.00(+0.00%) |
Nov 25, 2020 | 4.760 | 4.790 | 4.750 | 4.780 | 575,700 | +0.00(+0.00%) |
Nov 24, 2020 | 4.770 | 4.780 | 4.755 | 4.780 | 685,716 | +0.01(+0.21%) |
Nov 23, 2020 | 4.760 | 4.770 | 4.750 | 4.770 | 335,506 | +0.01(+0.21%) |
Nov 20, 2020 | 4.750 | 4.760 | 4.750 | 4.760 | 298,100 | +0.00(+0.00%) |
Nov 19, 2020 | 4.750 | 4.760 | 4.740 | 4.760 | 269,268 | +0.01(+0.21%) |
Nov 18, 2020 | 4.760 | 4.765 | 4.740 | 4.750 | 332,728 | +0.00(+0.00%) |
Nov 17, 2020 | 4.750 | 4.780 | 4.750 | 4.750 | 489,484 | +0.01(+0.21%) |
Nov 16, 2020 | 4.760 | 4.800 | 4.740 | 4.740 | 236,510 | -0.01(-0.21%) |
Nov 13, 2020 | 4.750 | 4.770 | 4.740 | 4.750 | 275,900 | +0.01(+0.21%) |
Nov 12, 2020 | 4.750 | 4.755 | 4.740 | 4.740 | 293,192 | -0.02(-0.42%) |
Nov 11, 2020 | 4.740 | 4.760 | 4.730 | 4.760 | 284,461 | +0.03(+0.63%) |
Nov 10, 2020 | 4.760 | 4.780 | 4.730 | 4.730 | 363,310 | +0.00(+0.00%) |
Nov 09, 2020 | 4.780 | 4.810 | 4.730 | 4.730 | 935,230 | -0.01(-0.21%) |
Nov 06, 2020 | 4.710 | 4.750 | 4.710 | 4.740 | 688,300 | +0.01(+0.21%) |
Nov 05, 2020 | 4.750 | 4.780 | 4.720 | 4.730 | 1,326,499 | -0.01(-0.21%) |
Nov 04, 2020 | 4.740 | 4.770 | 4.740 | 4.740 | 1,311,859 | -0.02(-0.42%) |
Nov 03, 2020 | 4.740 | 4.780 | 4.740 | 4.760 | 1,647,974 | +0.79(+19.90%) |