Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.500 | 4.500 | 4.500 | 116,964 | -0.05(-1.10%) | |
Dec 30, 2020 | 4.730 | 4.730 | 4.450 | 4.550 | 116,964 | -0.18(-3.81%) |
Dec 29, 2020 | 4.820 | 4.860 | 4.660 | 4.730 | 48,057 | +0.00(+0.00%) |
Dec 28, 2020 | 4.850 | 4.850 | 4.660 | 4.730 | 30,594 | -0.12(-2.47%) |
Dec 24, 2020 | 4.810 | 4.940 | 4.800 | 4.850 | 15,400 | +0.00(+0.00%) |
Dec 23, 2020 | 4.810 | 4.970 | 4.750 | 4.850 | 87,044 | +0.13(+2.75%) |
Dec 22, 2020 | 4.620 | 4.980 | 4.620 | 4.720 | 110,048 | +0.12(+2.61%) |
Dec 21, 2020 | 4.490 | 4.700 | 4.430 | 4.600 | 53,448 | +0.10(+2.22%) |
Dec 18, 2020 | 4.650 | 4.780 | 4.500 | 4.500 | 213,400 | -0.21(-4.46%) |
Dec 17, 2020 | 4.650 | 4.840 | 4.460 | 4.710 | 154,008 | +0.11(+2.39%) |
Dec 16, 2020 | 4.740 | 4.850 | 4.600 | 4.600 | 40,437 | -0.16(-3.36%) |
Dec 15, 2020 | 4.790 | 4.970 | 4.620 | 4.760 | 29,096 | +0.04(+0.85%) |
Dec 14, 2020 | 4.880 | 5.170 | 4.680 | 4.720 | 66,189 | -0.16(-3.28%) |
Dec 11, 2020 | 4.490 | 4.990 | 4.490 | 4.880 | 66,200 | +0.40(+8.93%) |
Dec 10, 2020 | 4.370 | 4.590 | 4.370 | 4.480 | 33,148 | +0.04(+0.90%) |
Dec 09, 2020 | 4.590 | 4.700 | 4.320 | 4.440 | 148,066 | -0.12(-2.63%) |
Dec 08, 2020 | 4.400 | 4.600 | 4.310 | 4.560 | 65,052 | +0.13(+2.93%) |
Dec 07, 2020 | 4.560 | 4.580 | 4.410 | 4.430 | 57,846 | -0.14(-3.06%) |
Dec 04, 2020 | 4.510 | 4.650 | 4.440 | 4.570 | 40,600 | +0.09(+2.01%) |
Dec 03, 2020 | 4.460 | 4.600 | 4.430 | 4.480 | 37,064 | +0.08(+1.82%) |
Dec 02, 2020 | 4.570 | 4.630 | 4.400 | 4.400 | 23,472 | -0.22(-4.76%) |
Dec 01, 2020 | 4.870 | 4.940 | 4.570 | 4.620 | 41,397 | -0.24(-4.94%) |
Nov 30, 2020 | 4.950 | 4.950 | 4.790 | 4.860 | 33,368 | -0.09(-1.82%) |
Nov 27, 2020 | 4.935 | 4.990 | 4.884 | 4.950 | 13,000 | +0.09(+1.85%) |
Nov 25, 2020 | 4.830 | 4.980 | 4.700 | 4.860 | 17,000 | -0.04(-0.82%) |
Nov 24, 2020 | 4.920 | 4.966 | 4.565 | 4.900 | 51,074 | +0.13(+2.73%) |
Nov 23, 2020 | 4.750 | 4.890 | 4.540 | 4.770 | 42,700 | +0.04(+0.85%) |
Nov 20, 2020 | 4.610 | 4.790 | 4.550 | 4.730 | 21,300 | +0.03(+0.64%) |
Nov 19, 2020 | 4.640 | 4.770 | 4.540 | 4.700 | 20,670 | -0.03(-0.63%) |
Nov 18, 2020 | 4.890 | 5.010 | 4.730 | 4.730 | 27,971 | -0.22(-4.44%) |
Nov 17, 2020 | 4.900 | 5.150 | 4.870 | 4.950 | 79,373 | -0.06(-1.20%) |
Nov 16, 2020 | 4.910 | 5.180 | 4.890 | 5.010 | 48,889 | +0.15(+3.09%) |
Nov 13, 2020 | 4.960 | 5.100 | 4.795 | 4.860 | 37,000 | -0.02(-0.41%) |
Nov 12, 2020 | 4.840 | 4.970 | 4.720 | 4.880 | 26,138 | -0.03(-0.61%) |
Nov 11, 2020 | 4.880 | 4.910 | 4.780 | 4.910 | 14,387 | +0.03(+0.61%) |
Nov 10, 2020 | 4.690 | 4.945 | 4.690 | 4.880 | 47,472 | +0.26(+5.63%) |
Nov 09, 2020 | 4.810 | 5.030 | 4.620 | 4.620 | 40,749 | +0.13(+2.90%) |
Nov 06, 2020 | 4.710 | 4.710 | 4.490 | 4.490 | 22,500 | -0.16(-3.44%) |
Nov 05, 2020 | 4.720 | 4.760 | 4.300 | 4.650 | 20,360 | -0.06(-1.27%) |
Nov 04, 2020 | 4.680 | 4.760 | 4.643 | 4.710 | 5,893 | -0.05(-1.05%) |
Nov 03, 2020 | 4.660 | 4.770 | 4.590 | 4.760 | 32,052 | +0.20(+4.39%) |
Nov 02, 2020 | 4.590 | 4.640 | 4.480 | 4.560 | 17,829 | +0.03(+0.66%) |
Oct 30, 2020 | 4.650 | 4.650 | 4.480 | 4.530 | 16,300 | -0.13(-2.79%) |
Oct 29, 2020 | 4.460 | 4.700 | 4.360 | 4.660 | 30,540 | +0.19(+4.25%) |
Oct 28, 2020 | 4.600 | 4.640 | 4.450 | 4.470 | 49,061 | -0.21(-4.49%) |
Oct 27, 2020 | 4.875 | 4.875 | 4.680 | 4.680 | 23,178 | -0.24(-4.88%) |
Oct 26, 2020 | 5.000 | 5.050 | 4.830 | 4.920 | 21,280 | -0.07(-1.40%) |
Oct 23, 2020 | 4.960 | 5.050 | 4.960 | 4.990 | 12,000 | +0.01(+0.20%) |
Oct 22, 2020 | 5.000 | 5.130 | 4.940 | 4.980 | 33,075 | -0.01(-0.20%) |
Oct 21, 2020 | 5.040 | 5.040 | 4.810 | 4.990 | 27,863 | -0.05(-0.99%) |
Oct 20, 2020 | 5.060 | 5.060 | 4.950 | 5.040 | 17,278 | +0.07(+1.41%) |
Oct 19, 2020 | 4.990 | 5.230 | 4.940 | 4.970 | 16,871 | +0.03(+0.61%) |
Oct 16, 2020 | 5.140 | 5.270 | 4.840 | 4.940 | 243,600 | -0.26(-5.00%) |
Oct 15, 2020 | 5.190 | 5.250 | 5.050 | 5.200 | 11,880 | -0.06(-1.14%) |
Oct 14, 2020 | 5.470 | 5.470 | 5.230 | 5.260 | 17,932 | -0.15(-2.77%) |
Oct 13, 2020 | 5.470 | 5.470 | 5.240 | 5.410 | 21,606 | -0.12(-2.17%) |
Oct 12, 2020 | 5.600 | 5.600 | 5.450 | 5.530 | 15,177 | -0.10(-1.78%) |
Oct 09, 2020 | 5.330 | 5.820 | 5.240 | 5.630 | 74,700 | +0.36(+6.83%) |
Oct 08, 2020 | 5.170 | 5.360 | 5.105 | 5.270 | 25,725 | +0.12(+2.33%) |
Oct 07, 2020 | 5.120 | 5.150 | 5.070 | 5.150 | 21,795 | +0.12(+2.39%) |
Oct 06, 2020 | 5.220 | 5.410 | 5.030 | 5.030 | 26,324 | -0.19(-3.64%) |
Oct 05, 2020 | 5.030 | 5.400 | 5.030 | 5.220 | 64,514 | +0.19(+3.78%) |
Oct 02, 2020 | 4.920 | 5.090 | 4.810 | 5.030 | 58,600 | +0.04(+0.80%) |