Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.460 | 4.565 | 4.450 | 4.480 | 620,100 | -0.01(-0.22%) |
Jan 28, 2021 | 4.710 | 4.750 | 4.460 | 4.490 | 651,024 | -0.18(-3.85%) |
Jan 27, 2021 | 4.860 | 4.860 | 4.610 | 4.670 | 889,282 | -0.27(-5.47%) |
Jan 26, 2021 | 5.020 | 5.020 | 4.890 | 4.940 | 325,248 | -0.07(-1.40%) |
Jan 25, 2021 | 5.080 | 5.190 | 4.870 | 5.010 | 534,396 | -0.06(-1.18%) |
Jan 22, 2021 | 4.770 | 5.095 | 4.770 | 5.070 | 704,700 | +0.22(+4.54%) |
Jan 21, 2021 | 4.760 | 4.880 | 4.740 | 4.850 | 424,218 | +0.10(+2.11%) |
Jan 20, 2021 | 4.670 | 4.805 | 4.670 | 4.750 | 520,699 | +0.13(+2.81%) |
Jan 19, 2021 | 4.620 | 4.710 | 4.580 | 4.620 | 895,575 | +0.03(+0.65%) |
Jan 15, 2021 | 4.690 | 4.690 | 4.570 | 4.590 | 423,800 | -0.15(-3.16%) |
Jan 14, 2021 | 4.710 | 4.790 | 4.650 | 4.740 | 432,953 | +0.05(+1.07%) |
Jan 13, 2021 | 4.840 | 4.875 | 4.677 | 4.690 | 540,054 | -0.16(-3.30%) |
Jan 12, 2021 | 4.840 | 4.910 | 4.810 | 4.850 | 490,583 | +0.07(+1.46%) |
Jan 11, 2021 | 4.750 | 4.800 | 4.710 | 4.780 | 385,796 | +0.03(+0.63%) |
Jan 08, 2021 | 4.750 | 4.840 | 4.680 | 4.750 | 592,500 | +0.07(+1.50%) |
Jan 07, 2021 | 4.560 | 4.770 | 4.500 | 4.680 | 946,538 | +0.13(+2.86%) |
Jan 06, 2021 | 4.470 | 4.610 | 4.425 | 4.550 | 614,299 | +0.08(+1.79%) |
Jan 05, 2021 | 4.290 | 4.480 | 4.290 | 4.470 | 581,057 | +0.14(+3.23%) |
Jan 04, 2021 | 4.290 | 4.380 | 4.220 | 4.330 | 832,803 | +0.13(+3.10%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 438,977 | -0.12(-2.78%) | |
Dec 30, 2020 | 4.340 | 4.426 | 4.280 | 4.320 | 438,977 | -0.05(-1.14%) |
Dec 29, 2020 | 4.550 | 4.590 | 4.350 | 4.370 | 522,217 | -0.14(-3.10%) |
Dec 28, 2020 | 4.520 | 4.680 | 4.490 | 4.510 | 631,413 | +0.00(+0.00%) |
Dec 24, 2020 | 4.500 | 4.550 | 4.410 | 4.510 | 247,800 | +0.01(+0.22%) |
Dec 23, 2020 | 4.460 | 4.610 | 4.440 | 4.500 | 403,929 | +0.05(+1.12%) |
Dec 22, 2020 | 4.510 | 4.600 | 4.420 | 4.450 | 1,643,700 | -0.06(-1.33%) |
Dec 21, 2020 | 4.350 | 4.545 | 4.290 | 4.510 | 1,362,033 | +0.09(+2.04%) |
Dec 18, 2020 | 4.560 | 4.574 | 4.250 | 4.420 | 2,670,800 | -0.10(-2.21%) |
Dec 17, 2020 | 4.420 | 4.620 | 4.390 | 4.520 | 1,075,944 | +0.14(+3.20%) |
Dec 16, 2020 | 4.430 | 4.475 | 4.300 | 4.380 | 910,003 | -0.06(-1.35%) |
Dec 15, 2020 | 4.350 | 4.460 | 4.280 | 4.440 | 579,378 | +0.13(+3.02%) |
Dec 14, 2020 | 4.350 | 4.450 | 4.290 | 4.310 | 677,984 | -0.03(-0.69%) |
Dec 11, 2020 | 4.350 | 4.440 | 4.280 | 4.340 | 757,100 | +0.01(+0.23%) |
Dec 10, 2020 | 4.280 | 4.340 | 4.140 | 4.330 | 679,694 | +0.15(+3.59%) |
Dec 09, 2020 | 4.220 | 4.310 | 4.145 | 4.180 | 717,715 | -0.02(-0.48%) |
Dec 08, 2020 | 4.130 | 4.235 | 4.120 | 4.200 | 1,673,427 | +0.05(+1.20%) |
Dec 07, 2020 | 4.160 | 4.215 | 4.080 | 4.150 | 801,433 | -0.07(-1.66%) |
Dec 04, 2020 | 4.070 | 4.238 | 4.060 | 4.220 | 688,000 | +0.18(+4.46%) |
Dec 03, 2020 | 4.010 | 4.125 | 3.970 | 4.040 | 784,470 | +0.03(+0.75%) |
Dec 02, 2020 | 4.170 | 4.180 | 4.010 | 4.010 | 736,441 | -0.15(-3.61%) |
Dec 01, 2020 | 4.150 | 4.225 | 4.100 | 4.160 | 693,416 | +0.08(+1.96%) |
Nov 30, 2020 | 4.170 | 4.220 | 4.030 | 4.080 | 1,071,664 | -0.06(-1.45%) |
Nov 27, 2020 | 4.090 | 4.180 | 4.070 | 4.140 | 671,900 | +0.09(+2.22%) |
Nov 25, 2020 | 4.020 | 4.138 | 3.981 | 4.050 | 1,459,400 | +0.01(+0.25%) |
Nov 24, 2020 | 4.020 | 4.075 | 3.950 | 4.040 | 947,301 | +0.08(+2.02%) |
Nov 23, 2020 | 3.970 | 4.010 | 3.910 | 3.960 | 942,424 | -0.02(-0.50%) |
Nov 20, 2020 | 3.940 | 4.023 | 3.937 | 3.980 | 709,000 | +0.01(+0.25%) |
Nov 19, 2020 | 3.880 | 4.000 | 3.870 | 3.970 | 746,182 | +0.08(+2.06%) |
Nov 18, 2020 | 3.880 | 4.045 | 3.865 | 3.890 | 876,367 | -0.03(-0.77%) |
Nov 17, 2020 | 3.920 | 4.020 | 3.890 | 3.920 | 1,131,766 | -0.03(-0.76%) |
Nov 16, 2020 | 3.930 | 4.000 | 3.830 | 3.950 | 1,556,345 | +0.05(+1.28%) |
Nov 13, 2020 | 3.990 | 4.000 | 3.880 | 3.900 | 869,500 | -0.04(-1.02%) |
Nov 12, 2020 | 3.950 | 4.100 | 3.920 | 3.940 | 1,051,338 | -0.06(-1.50%) |
Nov 11, 2020 | 3.910 | 4.010 | 3.890 | 4.000 | 1,063,890 | +0.12(+3.09%) |
Nov 10, 2020 | 4.010 | 4.040 | 3.690 | 3.880 | 1,115,395 | -0.05(-1.27%) |
Nov 09, 2020 | 4.000 | 4.240 | 3.870 | 3.930 | 2,086,418 | +0.22(+5.93%) |
Nov 06, 2020 | 4.440 | 4.580 | 3.660 | 3.710 | 6,301,000 | -1.33(-26.39%) |
Nov 05, 2020 | 4.710 | 5.050 | 4.710 | 5.040 | 949,639 | +0.34(+7.23%) |
Nov 04, 2020 | 4.750 | 4.800 | 4.635 | 4.700 | 589,195 | -0.05(-1.05%) |
Nov 03, 2020 | 4.580 | 4.780 | 4.550 | 4.750 | 489,675 | +0.22(+4.86%) |