Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.080 | 4.090 | 3.900 | 4.000 | 58,700 | -0.18(-4.31%) |
Jan 28, 2021 | 4.140 | 4.180 | 4.140 | 4.180 | 3,000 | +0.01(+0.24%) |
Jan 27, 2021 | 4.153 | 4.170 | 4.120 | 4.170 | 4,052 | -0.29(-6.50%) |
Jan 26, 2021 | 4.460 | 4.460 | 4.460 | 4.460 | 119 | -0.04(-0.78%) |
Jan 25, 2021 | 4.495 | 4.495 | 4.460 | 4.495 | 2,315 | +0.20(+4.57%) |
Jan 22, 2021 | 4.350 | 4.380 | 4.260 | 4.298 | 10,200 | -0.09(-2.16%) |
Jan 21, 2021 | 4.449 | 4.449 | 4.393 | 4.393 | 1,600 | -0.10(-2.14%) |
Jan 20, 2021 | 4.664 | 4.664 | 4.440 | 4.489 | 37,964 | +0.34(+8.18%) |
Jan 19, 2021 | 4.113 | 4.253 | 4.113 | 4.150 | 4,635 | +0.13(+3.23%) |
Jan 15, 2021 | 4.040 | 4.070 | 4.020 | 4.020 | 8,700 | -0.17(-4.06%) |
Jan 14, 2021 | 4.067 | 4.190 | 4.067 | 4.190 | 950 | +0.18(+4.49%) |
Jan 13, 2021 | 4.020 | 4.037 | 3.970 | 4.010 | 9,334 | +0.14(+3.62%) |
Jan 12, 2021 | 3.811 | 3.870 | 3.811 | 3.870 | 12,530 | +0.16(+4.31%) |
Jan 11, 2021 | 3.730 | 3.744 | 3.710 | 3.710 | 3,704 | -0.11(-2.88%) |
Jan 08, 2021 | 3.800 | 3.950 | 3.760 | 3.820 | 22,900 | -0.09(-2.24%) |
Jan 07, 2021 | 4.150 | 4.260 | 3.908 | 3.908 | 13,098 | -0.09(-2.19%) |
Jan 06, 2021 | 3.995 | 3.995 | 3.924 | 3.995 | 755 | +0.08(+2.03%) |
Jan 05, 2021 | 3.724 | 3.916 | 3.720 | 3.916 | 602,870 | +0.31(+8.58%) |
Jan 04, 2021 | 3.670 | 3.800 | 3.600 | 3.606 | 12,251 | -0.05(-1.50%) |
Dec 31, 2020 | 3.661 | 3.661 | 3.661 | 3,072 | -0.06(-1.58%) | |
Dec 30, 2020 | 3.670 | 3.720 | 3.670 | 3.720 | 3,072 | +0.00(+0.00%) |
Dec 29, 2020 | 3.680 | 3.720 | 3.680 | 3.720 | 12,400 | -0.01(-0.27%) |
Dec 28, 2020 | 3.720 | 3.730 | 3.720 | 3.730 | 409 | +0.00(+0.13%) |
Dec 24, 2020 | 3.680 | 3.725 | 3.680 | 3.725 | 14,900 | +0.01(+0.24%) |
Dec 23, 2020 | 3.717 | 3.717 | 3.715 | 3.716 | 2,050 | +0.04(+0.98%) |
Dec 22, 2020 | 3.526 | 3.680 | 3.526 | 3.680 | 1,078 | -0.08(-2.13%) |
Dec 21, 2020 | 3.756 | 3.760 | 3.670 | 3.760 | 323,571 | +0.00(+0.13%) |
Dec 18, 2020 | 3.730 | 3.755 | 3.730 | 3.755 | 83,400 | +0.05(+1.49%) |
Dec 17, 2020 | 3.718 | 3.718 | 3.700 | 3.700 | 655,401 | +0.00(+0.00%) |
Dec 16, 2020 | 3.750 | 3.750 | 3.695 | 3.700 | 639,978 | -0.05(-1.33%) |
Dec 15, 2020 | 3.700 | 3.750 | 3.660 | 3.750 | 126,427 | +0.07(+2.01%) |
Dec 14, 2020 | 3.785 | 3.785 | 3.676 | 3.676 | 502,176 | -0.06(-1.60%) |
Dec 11, 2020 | 3.868 | 3.870 | 3.700 | 3.736 | 32,500 | -0.09(-2.46%) |
Dec 10, 2020 | 3.936 | 3.936 | 3.830 | 3.830 | 3,205 | +0.14(+3.79%) |
Dec 09, 2020 | 3.765 | 3.765 | 3.620 | 3.690 | 4,450 | +0.02(+0.68%) |
Dec 08, 2020 | 3.700 | 3.700 | 3.665 | 3.665 | 5,750 | -0.15(-3.92%) |
Dec 07, 2020 | 3.840 | 3.900 | 3.800 | 3.815 | 47,055 | +0.06(+1.72%) |
Dec 04, 2020 | 3.680 | 3.820 | 3.680 | 3.750 | 5,300 | +0.12(+3.31%) |
Dec 03, 2020 | 3.840 | 3.840 | 3.630 | 3.630 | 20,300 | +0.04(+1.11%) |
Dec 02, 2020 | 3.543 | 3.590 | 3.543 | 3.590 | 9,350 | +0.21(+6.21%) |
Dec 01, 2020 | 3.380 | 3.380 | 3.380 | 30 | +0.00(+0.00%) | |
Nov 30, 2020 | 3.280 | 3.380 | 3.260 | 3.380 | 30,230 | -0.15(-4.25%) |
Nov 27, 2020 | 3.530 | 3.530 | 3.530 | 3.530 | 700 | +0.28(+8.62%) |
Nov 25, 2020 | 3.252 | 3.252 | 3.250 | 3.250 | 20,000 | -0.14(-4.13%) |
Nov 24, 2020 | 3.420 | 3.420 | 3.390 | 3.390 | 2,550 | -0.05(-1.45%) |
Nov 23, 2020 | 3.400 | 3.440 | 3.322 | 3.440 | 8,480 | +0.19(+5.85%) |
Nov 20, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 5,200 | +0.05(+1.56%) |
Nov 19, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 8,000 | -0.07(-2.14%) |
Nov 18, 2020 | 3.285 | 3.290 | 3.270 | 3.270 | 2,100 | -0.04(-1.20%) |
Nov 17, 2020 | 3.150 | 3.371 | 3.150 | 3.310 | 5,316 | -0.05(-1.35%) |
Nov 16, 2020 | 3.219 | 3.380 | 3.219 | 3.355 | 12,453 | +0.44(+14.90%) |
Nov 13, 2020 | 2.861 | 2.920 | 2.861 | 2.920 | 5,000 | +0.01(+0.34%) |
Nov 10, 2020 | 2.910 | 2.910 | 2.910 | 0 | -0.01(-0.51%) | |
Nov 09, 2020 | 2.925 | 2.925 | 2.925 | 2.925 | 100 | +0.12(+4.46%) |
Nov 06, 2020 | 2.800 | 2.800 | 2.800 | 50 | +0.00(+0.00%) | |
Nov 05, 2020 | 2.780 | 2.800 | 2.770 | 2.800 | 9,773 | +0.05(+2.00%) |
Nov 04, 2020 | 2.695 | 2.745 | 2.695 | 2.745 | 14,073 | +0.06(+2.04%) |
Nov 03, 2020 | 2.670 | 2.705 | 2.660 | 2.690 | 27,188 | +0.10(+3.86%) |