Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2020 | 4.100 | 4.100 | 3.880 | 3.970 | 177,333 | -0.10(-2.46%) |
Oct 30, 2020 | 3.910 | 4.140 | 3.900 | 4.070 | 161,600 | +0.12(+3.04%) |
Oct 29, 2020 | 3.910 | 3.980 | 3.810 | 3.950 | 112,314 | +0.03(+0.77%) |
Oct 28, 2020 | 3.910 | 3.930 | 3.850 | 3.920 | 141,099 | -0.08(-2.00%) |
Oct 27, 2020 | 4.030 | 4.045 | 3.990 | 4.000 | 94,796 | -0.05(-1.23%) |
Oct 26, 2020 | 4.040 | 4.065 | 4.025 | 4.050 | 97,713 | -0.03(-0.74%) |
Oct 23, 2020 | 4.090 | 4.090 | 4.040 | 4.080 | 89,900 | +0.00(+0.00%) |
Oct 22, 2020 | 4.060 | 4.100 | 3.990 | 4.080 | 115,044 | +0.04(+0.99%) |
Oct 21, 2020 | 4.040 | 4.060 | 4.030 | 4.040 | 42,440 | +0.01(+0.25%) |
Oct 20, 2020 | 4.130 | 4.150 | 4.020 | 4.030 | 118,622 | -0.10(-2.42%) |
Oct 19, 2020 | 4.110 | 4.200 | 4.110 | 4.130 | 137,824 | +0.00(+0.00%) |
Oct 16, 2020 | 4.040 | 4.130 | 4.015 | 4.130 | 160,200 | +0.08(+1.98%) |
Oct 15, 2020 | 4.030 | 4.070 | 3.960 | 4.050 | 191,022 | +0.02(+0.50%) |
Oct 14, 2020 | 4.160 | 4.180 | 4.025 | 4.030 | 174,603 | -0.14(-3.36%) |
Oct 13, 2020 | 4.170 | 4.180 | 4.100 | 4.170 | 216,047 | +0.00(+0.00%) |
Oct 12, 2020 | 4.180 | 4.215 | 4.130 | 4.170 | 214,261 | -0.04(-0.83%) |
Oct 09, 2020 | 4.240 | 4.252 | 4.150 | 4.205 | 336,300 | -0.03(-0.59%) |
Oct 08, 2020 | 4.250 | 4.260 | 4.180 | 4.230 | 248,098 | -0.01(-0.24%) |
Oct 07, 2020 | 4.320 | 4.320 | 4.210 | 4.240 | 508,197 | -0.05(-1.17%) |
Oct 06, 2020 | 4.290 | 4.330 | 4.240 | 4.290 | 578,791 | +0.00(+0.00%) |
Oct 05, 2020 | 4.350 | 4.380 | 4.240 | 4.290 | 675,212 | -0.06(-1.38%) |
Oct 02, 2020 | 4.160 | 4.440 | 4.030 | 4.350 | 840,100 | +0.68(+18.53%) |