Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.400 | 4.490 | 4.331 | 4.340 | 16,200 | -0.09(-2.03%) |
Jan 28, 2021 | 4.572 | 4.572 | 4.420 | 4.430 | 4,203 | -0.10(-2.21%) |
Jan 27, 2021 | 4.650 | 4.753 | 4.520 | 4.530 | 41,568 | -0.26(-5.53%) |
Jan 26, 2021 | 4.893 | 4.893 | 4.650 | 4.795 | 12,478 | +0.09(+2.02%) |
Jan 25, 2021 | 4.850 | 4.850 | 4.700 | 4.700 | 3,921 | -0.08(-1.67%) |
Jan 22, 2021 | 4.490 | 4.794 | 4.490 | 4.780 | 10,400 | +0.16(+3.46%) |
Jan 21, 2021 | 4.736 | 4.780 | 4.605 | 4.620 | 7,477 | -0.23(-4.74%) |
Jan 20, 2021 | 5.000 | 5.030 | 4.834 | 4.850 | 12,640 | -0.11(-2.22%) |
Jan 19, 2021 | 5.000 | 5.000 | 4.775 | 4.960 | 14,401 | -0.01(-0.20%) |
Jan 15, 2021 | 5.040 | 5.050 | 4.820 | 4.970 | 8,100 | +0.04(+0.81%) |
Jan 14, 2021 | 4.780 | 5.040 | 4.750 | 4.930 | 15,532 | +0.20(+4.23%) |
Jan 13, 2021 | 4.523 | 4.750 | 4.523 | 4.730 | 7,847 | +0.08(+1.72%) |
Jan 12, 2021 | 4.400 | 4.690 | 4.400 | 4.650 | 13,586 | +0.19(+4.26%) |
Jan 11, 2021 | 4.470 | 4.500 | 4.420 | 4.460 | 8,003 | -0.02(-0.45%) |
Jan 08, 2021 | 4.500 | 4.500 | 4.410 | 4.480 | 10,600 | +0.03(+0.67%) |
Jan 07, 2021 | 4.440 | 4.490 | 4.385 | 4.450 | 13,082 | +0.20(+4.71%) |
Jan 06, 2021 | 4.350 | 4.430 | 4.250 | 4.250 | 15,082 | +0.04(+1.03%) |
Jan 05, 2021 | 4.260 | 4.350 | 4.170 | 4.207 | 19,168 | -0.12(-2.85%) |
Jan 04, 2021 | 4.270 | 4.360 | 4.120 | 4.330 | 12,677 | +0.10(+2.36%) |
Dec 31, 2020 | 4.230 | 4.230 | 4.230 | 21,899 | -0.02(-0.55%) | |
Dec 30, 2020 | 4.170 | 4.270 | 4.110 | 4.253 | 21,899 | +0.13(+3.24%) |
Dec 29, 2020 | 4.110 | 4.170 | 4.020 | 4.120 | 25,644 | -0.05(-1.20%) |
Dec 28, 2020 | 4.250 | 4.299 | 4.110 | 4.170 | 26,600 | +0.15(+3.73%) |
Dec 24, 2020 | 4.020 | 4.055 | 4.020 | 4.020 | 3,400 | +0.02(+0.50%) |
Dec 23, 2020 | 3.960 | 4.060 | 3.950 | 4.000 | 21,043 | +0.02(+0.50%) |
Dec 22, 2020 | 4.030 | 4.100 | 3.900 | 3.980 | 25,968 | -0.13(-3.16%) |
Dec 21, 2020 | 4.050 | 4.180 | 4.050 | 4.110 | 13,282 | +0.01(+0.24%) |
Dec 18, 2020 | 4.310 | 4.310 | 4.100 | 4.100 | 19,400 | -0.18(-4.21%) |
Dec 17, 2020 | 4.060 | 4.280 | 4.060 | 4.280 | 3,764 | +0.12(+2.88%) |
Dec 16, 2020 | 4.300 | 4.300 | 4.160 | 4.160 | 5,225 | -0.16(-3.70%) |
Dec 15, 2020 | 4.300 | 4.320 | 4.300 | 4.320 | 8,398 | +0.09(+2.18%) |
Dec 14, 2020 | 4.450 | 4.450 | 4.140 | 4.228 | 11,053 | -0.01(-0.28%) |
Dec 11, 2020 | 4.310 | 4.440 | 4.200 | 4.240 | 11,100 | -0.10(-2.30%) |
Dec 10, 2020 | 4.110 | 4.340 | 4.110 | 4.340 | 10,019 | +0.07(+1.64%) |
Dec 09, 2020 | 4.250 | 4.500 | 4.250 | 4.270 | 42,907 | +0.03(+0.71%) |
Dec 08, 2020 | 4.090 | 4.285 | 4.090 | 4.240 | 15,521 | +0.14(+3.41%) |
Dec 07, 2020 | 4.320 | 4.320 | 4.050 | 4.100 | 16,113 | -0.15(-3.53%) |
Dec 04, 2020 | 4.100 | 4.360 | 4.100 | 4.250 | 29,100 | +0.10(+2.41%) |
Dec 03, 2020 | 3.970 | 4.300 | 3.910 | 4.150 | 53,291 | +0.10(+2.47%) |
Dec 02, 2020 | 3.940 | 4.065 | 3.900 | 4.050 | 33,927 | +0.17(+4.38%) |
Dec 01, 2020 | 3.810 | 3.930 | 3.810 | 3.880 | 10,508 | +0.07(+1.84%) |
Nov 30, 2020 | 3.910 | 3.940 | 3.750 | 3.810 | 26,873 | -0.10(-2.56%) |
Nov 27, 2020 | 3.910 | 3.910 | 3.860 | 3.910 | 1,200 | +0.05(+1.30%) |
Nov 25, 2020 | 3.900 | 3.900 | 3.790 | 3.860 | 22,900 | -0.05(-1.28%) |
Nov 24, 2020 | 3.940 | 3.940 | 3.800 | 3.910 | 12,687 | +0.02(+0.51%) |
Nov 23, 2020 | 3.722 | 3.890 | 3.722 | 3.890 | 6,877 | +0.13(+3.46%) |
Nov 20, 2020 | 3.730 | 3.779 | 3.610 | 3.760 | 35,300 | +0.03(+0.80%) |
Nov 19, 2020 | 3.760 | 3.860 | 3.660 | 3.730 | 20,944 | -0.03(-0.80%) |
Nov 18, 2020 | 3.690 | 3.820 | 3.690 | 3.760 | 20,368 | -0.13(-3.34%) |
Nov 17, 2020 | 3.930 | 3.940 | 3.780 | 3.890 | 14,955 | -0.07(-1.77%) |
Nov 16, 2020 | 3.840 | 4.070 | 3.840 | 3.960 | 71,619 | +0.17(+4.35%) |
Nov 13, 2020 | 3.470 | 3.820 | 3.470 | 3.795 | 94,100 | +0.38(+10.96%) |
Nov 12, 2020 | 3.000 | 3.550 | 2.950 | 3.420 | 182,853 | +0.43(+14.38%) |
Nov 11, 2020 | 2.970 | 3.010 | 2.955 | 2.990 | 7,457 | +0.11(+3.82%) |
Nov 10, 2020 | 2.820 | 2.970 | 2.820 | 2.880 | 13,596 | +0.07(+2.49%) |
Nov 09, 2020 | 2.720 | 3.000 | 2.530 | 2.810 | 75,447 | +0.20(+7.66%) |
Nov 06, 2020 | 2.550 | 2.680 | 2.550 | 2.610 | 11,500 | +0.06(+2.35%) |
Nov 05, 2020 | 2.540 | 2.610 | 2.530 | 2.550 | 14,622 | -0.02(-0.78%) |
Nov 04, 2020 | 2.660 | 2.660 | 2.570 | 2.570 | 5,249 | -0.04(-1.53%) |
Nov 03, 2020 | 2.540 | 2.610 | 2.540 | 2.610 | 17,851 | +0.02(+0.62%) |