Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.710 | 4.710 | 4.640 | 4.640 | 17,700 | -0.01(-0.22%) |
Jan 28, 2021 | 4.670 | 4.710 | 4.650 | 4.650 | 14,992 | -0.02(-0.43%) |
Jan 27, 2021 | 4.680 | 4.700 | 4.670 | 4.670 | 5,813 | -0.00(-0.00%) |
Jan 26, 2021 | 4.690 | 4.720 | 4.670 | 4.670 | 12,734 | -0.02(-0.42%) |
Jan 25, 2021 | 4.650 | 4.700 | 4.650 | 4.690 | 28,118 | -0.01(-0.21%) |
Jan 22, 2021 | 4.660 | 4.710 | 4.650 | 4.700 | 19,400 | -0.01(-0.21%) |
Jan 21, 2021 | 4.750 | 4.759 | 4.650 | 4.710 | 5,856 | -0.03(-0.53%) |
Jan 20, 2021 | 4.730 | 4.753 | 4.720 | 4.735 | 1,276 | -0.00(-0.11%) |
Jan 19, 2021 | 4.670 | 4.740 | 4.650 | 4.740 | 10,733 | +0.08(+1.72%) |
Jan 15, 2021 | 4.650 | 4.690 | 4.650 | 4.660 | 17,000 | -0.06(-1.27%) |
Jan 14, 2021 | 4.760 | 4.760 | 4.660 | 4.720 | 15,814 | -0.08(-1.67%) |
Jan 13, 2021 | 4.780 | 4.800 | 4.760 | 4.800 | 11,512 | +0.02(+0.42%) |
Jan 12, 2021 | 4.750 | 4.780 | 4.750 | 4.780 | 3,904 | +0.04(+0.74%) |
Jan 11, 2021 | 4.680 | 4.745 | 4.610 | 4.745 | 16,111 | +0.05(+1.17%) |
Jan 08, 2021 | 4.650 | 4.790 | 4.469 | 4.690 | 94,900 | +0.18(+3.99%) |
Jan 07, 2021 | 4.630 | 4.630 | 4.410 | 4.510 | 80,677 | -0.18(-3.84%) |
Jan 06, 2021 | 4.600 | 4.720 | 4.520 | 4.690 | 39,648 | -0.03(-0.64%) |
Jan 05, 2021 | 4.680 | 4.730 | 4.650 | 4.720 | 4,244 | +0.08(+1.72%) |
Jan 04, 2021 | 4.730 | 4.740 | 4.640 | 4.640 | 3,213 | -0.08(-1.69%) |
Dec 31, 2020 | 4.720 | 4.720 | 4.720 | 4,843 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.700 | 4.770 | 4.700 | 4.720 | 4,843 | -0.02(-0.42%) |
Dec 29, 2020 | 4.740 | 4.770 | 4.650 | 4.740 | 2,298 | +0.00(+0.00%) |
Dec 28, 2020 | 4.710 | 4.740 | 4.650 | 4.740 | 8,694 | +0.01(+0.21%) |
Dec 24, 2020 | 4.760 | 4.760 | 4.730 | 4.730 | 6,800 | -0.06(-1.25%) |
Dec 23, 2020 | 4.780 | 4.790 | 4.730 | 4.790 | 6,505 | +0.00(+0.00%) |
Dec 22, 2020 | 4.780 | 4.800 | 4.723 | 4.790 | 8,948 | +0.04(+0.76%) |
Dec 21, 2020 | 4.740 | 4.800 | 4.740 | 4.754 | 5,345 | -0.05(-0.96%) |
Dec 18, 2020 | 4.820 | 4.860 | 4.750 | 4.800 | 66,000 | -0.02(-0.41%) |
Dec 17, 2020 | 4.850 | 4.870 | 4.800 | 4.820 | 161,977 | +0.24(+5.24%) |
Dec 16, 2020 | 4.650 | 4.659 | 4.540 | 4.580 | 10,169 | -0.01(-0.20%) |
Dec 15, 2020 | 4.570 | 4.630 | 4.500 | 4.589 | 5,617 | -0.01(-0.24%) |
Dec 14, 2020 | 4.690 | 4.750 | 4.577 | 4.600 | 28,596 | -0.09(-1.92%) |
Dec 11, 2020 | 4.780 | 4.780 | 4.654 | 4.690 | 3,900 | -0.08(-1.68%) |
Dec 10, 2020 | 4.540 | 4.770 | 4.450 | 4.770 | 34,356 | +0.28(+6.24%) |
Dec 09, 2020 | 4.360 | 4.572 | 4.354 | 4.490 | 25,315 | +0.11(+2.58%) |
Dec 08, 2020 | 4.350 | 4.440 | 4.350 | 4.377 | 10,417 | +0.03(+0.62%) |
Dec 07, 2020 | 4.328 | 4.375 | 4.328 | 4.350 | 5,447 | +0.00(+0.00%) |
Dec 04, 2020 | 4.290 | 4.410 | 4.290 | 4.350 | 9,900 | +0.01(+0.35%) |
Dec 03, 2020 | 4.240 | 4.369 | 4.240 | 4.335 | 5,927 | -0.00(-0.12%) |
Dec 02, 2020 | 4.350 | 4.409 | 4.270 | 4.340 | 13,253 | -0.05(-1.14%) |
Dec 01, 2020 | 4.400 | 4.400 | 4.350 | 4.390 | 6,407 | -0.04(-0.90%) |
Nov 30, 2020 | 4.490 | 4.490 | 4.380 | 4.430 | 4,701 | +0.01(+0.23%) |
Nov 27, 2020 | 4.490 | 4.490 | 4.420 | 4.420 | 1,300 | +0.03(+0.68%) |
Nov 25, 2020 | 4.450 | 4.450 | 4.380 | 4.390 | 3,300 | -0.02(-0.45%) |
Nov 24, 2020 | 4.430 | 4.500 | 4.390 | 4.410 | 15,900 | -0.02(-0.44%) |
Nov 23, 2020 | 4.394 | 4.429 | 4.348 | 4.429 | 3,054 | +0.07(+1.68%) |
Nov 20, 2020 | 4.350 | 4.396 | 4.270 | 4.356 | 11,700 | -0.02(-0.54%) |
Nov 19, 2020 | 4.400 | 4.450 | 4.380 | 4.380 | 12,335 | -0.02(-0.51%) |
Nov 18, 2020 | 4.390 | 4.436 | 4.370 | 4.402 | 21,848 | +0.05(+1.20%) |
Nov 17, 2020 | 4.340 | 4.400 | 4.340 | 4.350 | 12,799 | +0.01(+0.23%) |
Nov 16, 2020 | 4.350 | 4.400 | 4.340 | 4.340 | 16,579 | -0.03(-0.69%) |
Nov 13, 2020 | 4.310 | 4.370 | 4.300 | 4.370 | 6,300 | +0.07(+1.62%) |
Nov 12, 2020 | 4.330 | 4.350 | 4.300 | 4.300 | 4,997 | -0.09(-2.04%) |
Nov 11, 2020 | 4.390 | 4.390 | 4.356 | 4.390 | 10,114 | -0.01(-0.23%) |
Nov 10, 2020 | 4.360 | 4.450 | 4.330 | 4.400 | 13,390 | -0.05(-1.12%) |
Nov 09, 2020 | 4.490 | 4.490 | 4.270 | 4.450 | 8,645 | +0.04(+0.91%) |
Nov 06, 2020 | 4.490 | 4.490 | 4.320 | 4.410 | 500 | -0.02(-0.44%) |
Nov 05, 2020 | 4.450 | 4.490 | 4.390 | 4.430 | 5,766 | -0.05(-1.12%) |
Nov 04, 2020 | 4.408 | 4.500 | 4.373 | 4.480 | 5,240 | +0.06(+1.46%) |
Nov 03, 2020 | 4.460 | 4.510 | 4.330 | 4.416 | 2,804 | +0.03(+0.59%) |