Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.400 | 4.400 | 4.400 | 10,156 | +0.01(+0.23%) | |
Dec 30, 2020 | 4.490 | 4.558 | 4.390 | 4.390 | 10,156 | +0.01(+0.23%) |
Dec 29, 2020 | 4.445 | 4.520 | 4.370 | 4.380 | 10,526 | -0.04(-0.90%) |
Dec 28, 2020 | 4.506 | 4.640 | 4.390 | 4.420 | 2,345 | +0.00(+0.00%) |
Dec 24, 2020 | 4.420 | 4.540 | 4.420 | 4.420 | 1,200 | +0.00(+0.11%) |
Dec 23, 2020 | 4.310 | 4.415 | 4.310 | 4.415 | 3,157 | +0.12(+2.67%) |
Dec 22, 2020 | 4.410 | 4.410 | 4.280 | 4.300 | 8,697 | -0.16(-3.59%) |
Dec 21, 2020 | 4.370 | 4.470 | 4.360 | 4.460 | 13,632 | +0.01(+0.22%) |
Dec 18, 2020 | 4.530 | 4.530 | 4.340 | 4.450 | 5,200 | +0.00(+0.00%) |
Dec 17, 2020 | 4.500 | 4.530 | 4.394 | 4.450 | 3,082 | -0.03(-0.67%) |
Dec 16, 2020 | 4.410 | 4.480 | 4.410 | 4.480 | 1,654 | +0.09(+1.93%) |
Dec 15, 2020 | 4.388 | 4.430 | 4.322 | 4.395 | 6,275 | +0.16(+3.90%) |
Dec 14, 2020 | 4.300 | 4.390 | 4.230 | 4.230 | 19,570 | -0.12(-2.76%) |
Dec 11, 2020 | 4.440 | 4.440 | 4.300 | 4.350 | 12,400 | -0.09(-2.03%) |
Dec 10, 2020 | 4.450 | 4.463 | 4.440 | 4.440 | 13,378 | +0.00(+0.00%) |
Dec 09, 2020 | 4.400 | 4.500 | 4.350 | 4.440 | 9,195 | +0.03(+0.68%) |
Dec 08, 2020 | 4.298 | 4.410 | 4.298 | 4.410 | 10,370 | +0.02(+0.46%) |
Dec 07, 2020 | 4.350 | 4.390 | 4.350 | 4.390 | 4,940 | -0.03(-0.68%) |
Dec 04, 2020 | 4.410 | 4.460 | 4.410 | 4.420 | 42,700 | +0.01(+0.27%) |
Dec 03, 2020 | 4.385 | 4.410 | 4.380 | 4.408 | 11,095 | +0.12(+2.75%) |
Dec 02, 2020 | 4.301 | 4.340 | 4.290 | 4.290 | 11,307 | +0.00(+0.00%) |
Dec 01, 2020 | 4.210 | 4.290 | 4.210 | 4.290 | 4,016 | +0.08(+1.90%) |
Nov 30, 2020 | 4.256 | 4.260 | 4.210 | 4.210 | 11,898 | -0.03(-0.71%) |
Nov 27, 2020 | 4.210 | 4.240 | 4.210 | 4.240 | 4,400 | +0.01(+0.24%) |
Nov 25, 2020 | 4.223 | 4.270 | 4.223 | 4.230 | 5,800 | -0.02(-0.47%) |
Nov 24, 2020 | 4.216 | 4.250 | 4.200 | 4.250 | 7,000 | +0.09(+2.16%) |
Nov 23, 2020 | 4.290 | 4.290 | 4.160 | 4.160 | 28,843 | -0.04(-1.01%) |
Nov 20, 2020 | 4.270 | 4.270 | 4.190 | 4.202 | 22,400 | -0.03(-0.65%) |
Nov 19, 2020 | 4.180 | 4.230 | 4.180 | 4.230 | 2,667 | +0.03(+0.71%) |
Nov 18, 2020 | 4.268 | 4.268 | 4.200 | 4.200 | 16,550 | -0.05(-1.18%) |
Nov 17, 2020 | 4.250 | 4.340 | 4.250 | 4.250 | 13,963 | +0.02(+0.53%) |
Nov 16, 2020 | 4.213 | 4.250 | 4.213 | 4.228 | 13,382 | +0.06(+1.44%) |
Nov 13, 2020 | 4.241 | 4.241 | 4.160 | 4.168 | 5,100 | +0.02(+0.48%) |
Nov 12, 2020 | 4.230 | 4.240 | 4.147 | 4.147 | 12,707 | -0.05(-1.13%) |
Nov 11, 2020 | 4.251 | 4.251 | 4.170 | 4.195 | 36,959 | +0.04(+1.08%) |
Nov 10, 2020 | 4.135 | 4.160 | 4.122 | 4.150 | 5,267 | +0.06(+1.47%) |
Nov 09, 2020 | 4.100 | 4.140 | 4.080 | 4.090 | 4,804 | -0.03(-0.73%) |
Nov 06, 2020 | 4.100 | 4.120 | 4.084 | 4.120 | 7,000 | +0.04(+0.98%) |
Nov 05, 2020 | 4.050 | 4.098 | 4.050 | 4.080 | 3,038 | +0.07(+1.75%) |
Nov 04, 2020 | 4.110 | 4.110 | 4.010 | 4.010 | 55,256 | -0.07(-1.60%) |
Nov 03, 2020 | 4.046 | 4.090 | 4.020 | 4.075 | 10,912 | +0.09(+2.26%) |
Nov 02, 2020 | 4.010 | 4.010 | 3.980 | 3.985 | 24,792 | -0.01(-0.16%) |
Oct 30, 2020 | 4.060 | 4.130 | 3.990 | 3.991 | 12,400 | -0.16(-3.82%) |
Oct 29, 2020 | 4.110 | 4.170 | 4.011 | 4.150 | 18,040 | +0.10(+2.47%) |
Oct 28, 2020 | 4.000 | 4.130 | 3.980 | 4.050 | 28,544 | +0.28(+7.43%) |
Oct 27, 2020 | 3.760 | 3.770 | 3.660 | 3.770 | 14,708 | -0.01(-0.26%) |
Oct 26, 2020 | 3.780 | 3.780 | 3.770 | 3.780 | 8,400 | -0.08(-2.07%) |
Oct 23, 2020 | 3.840 | 3.898 | 3.800 | 3.860 | 2,100 | +0.13(+3.49%) |
Oct 22, 2020 | 3.860 | 3.860 | 3.730 | 3.730 | 4,729 | -0.12(-3.12%) |
Oct 21, 2020 | 3.840 | 3.908 | 3.820 | 3.850 | 11,198 | +0.12(+3.22%) |
Oct 20, 2020 | 3.740 | 3.790 | 3.730 | 3.730 | 9,926 | -0.01(-0.27%) |
Oct 19, 2020 | 3.738 | 3.740 | 3.651 | 3.740 | 2,981 | +0.03(+0.81%) |
Oct 16, 2020 | 3.701 | 3.710 | 3.695 | 3.710 | 2,200 | +0.09(+2.49%) |
Oct 15, 2020 | 3.605 | 3.630 | 3.580 | 3.620 | 817 | -0.02(-0.55%) |
Oct 14, 2020 | 3.630 | 3.662 | 3.560 | 3.640 | 10,863 | +0.16(+4.52%) |
Oct 13, 2020 | 3.560 | 3.560 | 3.482 | 3.482 | 624 | -0.03(-0.78%) |
Oct 12, 2020 | 3.500 | 3.565 | 3.500 | 3.510 | 3,963 | +0.08(+2.33%) |
Oct 09, 2020 | 3.455 | 3.480 | 3.400 | 3.430 | 4,700 | +0.09(+2.69%) |
Oct 08, 2020 | 3.345 | 3.350 | 3.340 | 3.340 | 763 | +0.02(+0.60%) |
Oct 07, 2020 | 3.270 | 3.388 | 3.270 | 3.320 | 25,713 | +0.10(+3.19%) |
Oct 06, 2020 | 3.250 | 3.270 | 3.217 | 3.217 | 5,064 | -0.09(-2.57%) |
Oct 05, 2020 | 3.270 | 3.390 | 3.260 | 3.303 | 45,399 | +0.05(+1.62%) |
Oct 02, 2020 | 3.315 | 3.368 | 3.250 | 3.250 | 34,800 | -0.06(-1.74%) |