Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.230 | 4.340 | 3.990 | 4.020 | 134,600 | -0.22(-5.19%) |
Jan 28, 2021 | 5.130 | 5.900 | 3.750 | 4.240 | 1,891,231 | +0.07(+1.67%) |
Jan 27, 2021 | 4.300 | 4.400 | 4.007 | 4.170 | 129,687 | -0.26(-5.86%) |
Jan 26, 2021 | 4.350 | 4.590 | 4.300 | 4.430 | 130,952 | +0.13(+3.02%) |
Jan 25, 2021 | 4.120 | 4.400 | 4.030 | 4.300 | 121,248 | +0.27(+6.70%) |
Jan 22, 2021 | 4.020 | 4.210 | 4.000 | 4.030 | 75,300 | -0.16(-3.82%) |
Jan 21, 2021 | 4.400 | 4.415 | 4.120 | 4.190 | 91,564 | -0.16(-3.68%) |
Jan 20, 2021 | 4.220 | 4.480 | 3.900 | 4.350 | 377,809 | -0.23(-5.02%) |
Jan 19, 2021 | 4.330 | 4.700 | 4.150 | 4.580 | 199,994 | +0.48(+11.71%) |
Jan 15, 2021 | 4.020 | 4.250 | 3.950 | 4.100 | 96,000 | +0.07(+1.74%) |
Jan 14, 2021 | 3.950 | 4.140 | 3.950 | 4.030 | 68,074 | +0.09(+2.28%) |
Jan 13, 2021 | 3.940 | 4.000 | 3.790 | 3.940 | 60,981 | +0.06(+1.55%) |
Jan 12, 2021 | 3.880 | 4.048 | 3.870 | 3.880 | 68,220 | +0.00(+0.00%) |
Jan 11, 2021 | 3.750 | 4.000 | 3.750 | 3.880 | 114,860 | +0.00(+0.00%) |
Jan 08, 2021 | 4.310 | 4.320 | 3.850 | 3.880 | 140,600 | -0.32(-7.62%) |
Jan 07, 2021 | 3.770 | 4.290 | 3.733 | 4.200 | 391,131 | +0.50(+13.51%) |
Jan 06, 2021 | 3.500 | 4.150 | 3.500 | 3.700 | 450,773 | +0.22(+6.32%) |
Jan 05, 2021 | 3.430 | 3.580 | 3.320 | 3.480 | 100,325 | +0.17(+5.14%) |
Jan 04, 2021 | 3.140 | 3.390 | 3.050 | 3.310 | 128,216 | +0.17(+5.41%) |
Dec 31, 2020 | 3.140 | 3.140 | 3.140 | 77,041 | -0.14(-4.27%) | |
Dec 30, 2020 | 3.250 | 3.449 | 3.220 | 3.280 | 77,041 | +0.07(+2.18%) |
Dec 29, 2020 | 3.310 | 3.590 | 3.210 | 3.210 | 71,193 | -0.19(-5.73%) |
Dec 28, 2020 | 3.500 | 3.571 | 3.390 | 3.405 | 43,999 | -0.10(-2.71%) |
Dec 24, 2020 | 3.590 | 3.590 | 3.420 | 3.500 | 31,000 | -0.08(-2.23%) |
Dec 23, 2020 | 3.380 | 3.660 | 3.380 | 3.580 | 72,169 | +0.17(+4.99%) |
Dec 22, 2020 | 3.480 | 3.500 | 3.330 | 3.410 | 62,766 | -0.08(-2.29%) |
Dec 21, 2020 | 3.410 | 3.540 | 3.339 | 3.490 | 76,393 | +0.06(+1.75%) |
Dec 18, 2020 | 3.430 | 3.490 | 3.380 | 3.430 | 62,000 | +0.02(+0.59%) |
Dec 17, 2020 | 3.280 | 3.460 | 3.230 | 3.410 | 179,436 | +0.11(+3.33%) |
Dec 16, 2020 | 3.260 | 3.380 | 3.140 | 3.300 | 86,799 | +0.00(+0.00%) |
Dec 15, 2020 | 3.420 | 3.820 | 3.070 | 3.300 | 1,033,724 | +0.08(+2.48%) |
Dec 14, 2020 | 3.350 | 3.400 | 3.210 | 3.220 | 42,907 | -0.18(-5.29%) |
Dec 11, 2020 | 3.410 | 3.460 | 3.120 | 3.400 | 71,500 | -0.05(-1.45%) |
Dec 10, 2020 | 3.390 | 3.710 | 3.210 | 3.450 | 247,473 | -0.03(-0.86%) |
Dec 09, 2020 | 3.230 | 4.230 | 3.070 | 3.480 | 1,267,445 | +0.32(+10.13%) |
Dec 08, 2020 | 3.160 | 3.240 | 3.110 | 3.160 | 50,083 | +0.00(+0.00%) |
Dec 07, 2020 | 3.220 | 3.260 | 3.130 | 3.160 | 30,421 | -0.02(-0.63%) |
Dec 04, 2020 | 3.220 | 3.287 | 3.100 | 3.180 | 62,700 | +0.02(+0.63%) |
Dec 03, 2020 | 3.160 | 3.240 | 3.120 | 3.160 | 42,915 | -0.01(-0.32%) |
Dec 02, 2020 | 3.200 | 3.250 | 3.100 | 3.170 | 42,240 | -0.03(-0.94%) |
Dec 01, 2020 | 3.170 | 3.290 | 3.051 | 3.200 | 48,425 | +0.03(+0.95%) |
Nov 30, 2020 | 3.350 | 3.380 | 3.130 | 3.170 | 66,461 | -0.14(-4.35%) |
Nov 27, 2020 | 3.190 | 3.330 | 3.116 | 3.314 | 64,400 | +0.12(+3.89%) |
Nov 25, 2020 | 2.980 | 3.220 | 2.980 | 3.190 | 96,600 | +0.16(+5.28%) |
Nov 24, 2020 | 3.140 | 3.140 | 3.000 | 3.030 | 43,040 | +0.01(+0.33%) |
Nov 23, 2020 | 3.060 | 3.150 | 2.940 | 3.020 | 104,990 | -0.03(-0.98%) |
Nov 20, 2020 | 2.920 | 3.050 | 2.854 | 3.050 | 52,900 | +0.16(+5.54%) |
Nov 19, 2020 | 2.900 | 2.900 | 2.780 | 2.890 | 69,790 | +0.01(+0.35%) |
Nov 18, 2020 | 2.800 | 2.940 | 2.600 | 2.880 | 385,276 | -0.02(-0.69%) |
Nov 17, 2020 | 3.060 | 3.240 | 3.050 | 2.900 | 52,373 | -0.25(-7.94%) |
Nov 16, 2020 | 3.130 | 3.240 | 3.110 | 3.150 | 57,370 | +0.05(+1.61%) |
Nov 13, 2020 | 3.100 | 3.180 | 3.020 | 3.100 | 57,600 | +0.05(+1.64%) |
Nov 12, 2020 | 3.020 | 3.160 | 3.020 | 3.050 | 28,549 | +0.02(+0.66%) |
Nov 11, 2020 | 3.180 | 3.185 | 3.025 | 3.030 | 41,256 | -0.14(-4.42%) |
Nov 10, 2020 | 3.180 | 3.230 | 3.010 | 3.170 | 23,523 | -0.01(-0.31%) |
Nov 09, 2020 | 3.230 | 3.300 | 3.110 | 3.180 | 61,144 | +0.09(+2.91%) |
Nov 06, 2020 | 3.100 | 3.230 | 2.970 | 3.090 | 126,100 | +0.14(+4.75%) |
Nov 05, 2020 | 3.040 | 3.040 | 2.820 | 2.950 | 142,551 | -0.06(-1.99%) |
Nov 04, 2020 | 3.080 | 3.170 | 2.850 | 3.010 | 147,101 | -0.05(-1.63%) |
Nov 03, 2020 | 3.050 | 3.270 | 3.050 | 3.060 | 135,736 | +0.01(+0.33%) |