Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.911 | 4.911 | 4.911 | 614,069 | +0.01(+0.15%) | |
Dec 30, 2020 | 4.911 | 4.925 | 4.890 | 4.904 | 614,069 | +0.00(+0.00%) |
Dec 29, 2020 | 4.918 | 4.932 | 4.897 | 4.904 | 729,826 | +0.00(+0.00%) |
Dec 28, 2020 | 4.911 | 4.932 | 4.897 | 4.904 | 982,546 | +0.01(+0.15%) |
Dec 24, 2020 | 4.882 | 4.904 | 4.882 | 4.897 | 316,270 | +0.01(+0.29%) |
Dec 23, 2020 | 4.882 | 4.904 | 4.880 | 4.882 | 559,011 | +0.01(+0.15%) |
Dec 22, 2020 | 4.868 | 4.882 | 4.861 | 4.875 | 772,835 | +0.01(+0.15%) |
Dec 21, 2020 | 4.833 | 4.875 | 4.790 | 4.868 | 962,849 | +0.00(+0.00%) |
Dec 18, 2020 | 4.875 | 4.875 | 4.847 | 4.868 | 867,600 | +0.01(+0.29%) |
Dec 17, 2020 | 4.847 | 4.868 | 4.840 | 4.854 | 608,760 | +0.01(+0.29%) |
Dec 16, 2020 | 4.833 | 4.847 | 4.818 | 4.840 | 808,452 | +0.01(+0.30%) |
Dec 15, 2020 | 4.776 | 4.826 | 4.761 | 4.826 | 684,642 | +0.07(+1.50%) |
Dec 14, 2020 | 4.797 | 4.818 | 4.747 | 4.754 | 793,693 | -0.01(-0.30%) |
Dec 11, 2020 | 4.747 | 4.769 | 4.719 | 4.769 | 764,050 | +0.02(+0.45%) |
Dec 10, 2020 | 4.783 | 4.790 | 4.740 | 4.747 | 920,021 | -0.06(-1.33%) |
Dec 09, 2020 | 4.840 | 4.840 | 4.790 | 4.811 | 742,332 | -0.01(-0.29%) |
Dec 08, 2020 | 4.754 | 4.833 | 4.754 | 4.826 | 809,741 | +0.04(+0.74%) |
Dec 07, 2020 | 4.797 | 4.818 | 4.776 | 4.790 | 792,196 | -0.02(-0.44%) |
Dec 04, 2020 | 4.769 | 4.829 | 4.769 | 4.811 | 837,673 | +0.05(+1.05%) |
Dec 03, 2020 | 4.754 | 4.797 | 4.754 | 4.761 | 955,425 | +0.01(+0.15%) |
Dec 02, 2020 | 4.719 | 4.761 | 4.719 | 4.754 | 506,516 | +0.00(+0.00%) |
Dec 01, 2020 | 4.712 | 4.754 | 4.712 | 4.754 | 1,169,203 | +0.08(+1.67%) |
Nov 30, 2020 | 4.712 | 4.719 | 4.662 | 4.676 | 1,042,443 | -0.04(-0.90%) |
Nov 27, 2020 | 4.733 | 4.740 | 4.705 | 4.719 | 368,396 | -0.01(-0.15%) |
Nov 25, 2020 | 4.697 | 4.726 | 4.696 | 4.726 | 679,608 | +0.04(+0.76%) |
Nov 24, 2020 | 4.648 | 4.740 | 4.648 | 4.690 | 1,231,111 | +0.06(+1.23%) |
Nov 23, 2020 | 4.626 | 4.655 | 4.616 | 4.633 | 857,504 | +0.04(+0.77%) |
Nov 20, 2020 | 4.626 | 4.641 | 4.591 | 4.598 | 784,141 | -0.03(-0.62%) |
Nov 19, 2020 | 4.612 | 4.626 | 4.584 | 4.626 | 974,728 | +0.01(+0.31%) |
Nov 18, 2020 | 4.655 | 4.669 | 4.612 | 4.612 | 866,275 | -0.01(-0.31%) |
Nov 17, 2020 | 4.584 | 4.633 | 4.562 | 4.626 | 817,994 | +0.04(+0.93%) |
Nov 16, 2020 | 4.555 | 4.605 | 4.555 | 4.584 | 1,271,799 | +0.06(+1.26%) |
Nov 13, 2020 | 4.520 | 4.555 | 4.484 | 4.527 | 1,753,043 | +0.02(+0.47%) |
Nov 12, 2020 | 4.505 | 4.541 | 4.484 | 4.505 | 1,218,524 | -0.04(-0.78%) |
Nov 11, 2020 | 4.506 | 4.569 | 4.499 | 4.541 | 2,314,488 | +0.08(+1.71%) |
Nov 10, 2020 | 4.478 | 4.478 | 4.416 | 4.464 | 1,360,174 | +0.03(+0.63%) |
Nov 09, 2020 | 4.506 | 4.534 | 4.437 | 4.437 | 2,105,021 | +0.09(+2.08%) |
Nov 06, 2020 | 4.374 | 4.374 | 4.333 | 4.346 | 1,194,260 | -0.03(-0.63%) |
Nov 05, 2020 | 4.270 | 4.374 | 4.270 | 4.374 | 1,915,168 | +0.14(+3.28%) |
Nov 04, 2020 | 4.187 | 4.284 | 4.180 | 4.235 | 1,493,005 | +0.08(+2.01%) |
Nov 03, 2020 | 4.110 | 4.183 | 4.109 | 4.152 | 990,567 | +0.09(+2.22%) |
Nov 02, 2020 | 4.048 | 4.110 | 4.048 | 4.062 | 969,319 | +0.03(+0.86%) |
Oct 30, 2020 | 4.062 | 4.090 | 4.006 | 4.027 | 1,154,365 | -0.06(-1.36%) |
Oct 29, 2020 | 4.069 | 4.117 | 4.041 | 4.083 | 957,575 | +0.03(+0.86%) |
Oct 28, 2020 | 4.103 | 4.110 | 4.034 | 4.048 | 1,493,130 | -0.11(-2.67%) |
Oct 27, 2020 | 4.187 | 4.201 | 4.145 | 4.159 | 852,843 | -0.02(-0.50%) |
Oct 26, 2020 | 4.221 | 4.242 | 4.159 | 4.180 | 1,232,339 | -0.08(-1.79%) |
Oct 23, 2020 | 4.284 | 4.305 | 4.249 | 4.256 | 2,066,046 | -0.02(-0.49%) |
Oct 22, 2020 | 4.263 | 4.291 | 4.249 | 4.277 | 690,709 | +0.01(+0.16%) |
Oct 21, 2020 | 4.263 | 4.298 | 4.256 | 4.270 | 1,032,190 | +0.01(+0.16%) |
Oct 20, 2020 | 4.228 | 4.284 | 4.228 | 4.263 | 732,188 | +0.04(+0.99%) |
Oct 19, 2020 | 4.312 | 4.319 | 4.221 | 4.221 | 1,068,652 | -0.06(-1.46%) |
Oct 16, 2020 | 4.277 | 4.312 | 4.277 | 4.284 | 614,989 | +0.01(+0.16%) |
Oct 15, 2020 | 4.228 | 4.284 | 4.215 | 4.277 | 971,651 | +0.03(+0.82%) |
Oct 14, 2020 | 4.284 | 4.326 | 4.242 | 4.242 | 1,006,182 | -0.04(-0.97%) |
Oct 13, 2020 | 4.326 | 4.329 | 4.284 | 4.284 | 1,325,893 | -0.03(-0.64%) |
Oct 12, 2020 | 4.312 | 4.340 | 4.305 | 4.312 | 1,378,954 | +0.03(+0.81%) |
Oct 09, 2020 | 4.284 | 4.333 | 4.277 | 4.277 | 1,172,800 | -0.01(-0.16%) |
Oct 08, 2020 | 4.270 | 4.298 | 4.249 | 4.284 | 1,065,361 | +0.05(+1.15%) |
Oct 07, 2020 | 4.194 | 4.249 | 4.194 | 4.235 | 811,365 | +0.05(+1.16%) |
Oct 06, 2020 | 4.228 | 4.267 | 4.180 | 4.187 | 1,237,793 | -0.05(-1.15%) |
Oct 05, 2020 | 4.201 | 4.235 | 4.194 | 4.235 | 1,019,139 | +0.08(+2.01%) |
Oct 02, 2020 | 4.145 | 4.187 | 4.096 | 4.152 | 1,029,782 | -0.03(-0.83%) |