Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.610 | 4.760 | 4.350 | 4.480 | 774,500 | -0.14(-3.03%) |
Jan 28, 2021 | 4.840 | 4.840 | 4.500 | 4.620 | 966,807 | -0.32(-6.48%) |
Jan 27, 2021 | 5.040 | 5.190 | 4.770 | 4.940 | 1,257,744 | -0.36(-6.79%) |
Jan 26, 2021 | 5.520 | 5.600 | 5.200 | 5.300 | 1,207,499 | -0.31(-5.53%) |
Jan 25, 2021 | 5.500 | 5.950 | 5.350 | 5.610 | 1,891,746 | +0.06(+1.08%) |
Jan 22, 2021 | 5.380 | 5.590 | 5.110 | 5.550 | 3,023,500 | +0.07(+1.28%) |
Jan 21, 2021 | 7.600 | 8.180 | 5.240 | 5.480 | 49,830,520 | +1.18(+27.44%) |
Jan 20, 2021 | 4.370 | 4.590 | 4.250 | 4.300 | 465,379 | -0.07(-1.60%) |
Jan 19, 2021 | 4.210 | 4.500 | 4.120 | 4.370 | 612,294 | +0.20(+4.80%) |
Jan 15, 2021 | 4.490 | 4.500 | 4.120 | 4.170 | 874,600 | -0.26(-5.87%) |
Jan 14, 2021 | 4.500 | 4.560 | 4.130 | 4.430 | 1,175,963 | +0.05(+1.26%) |
Jan 13, 2021 | 4.280 | 4.940 | 4.280 | 4.375 | 1,744,961 | +0.04(+1.04%) |
Jan 12, 2021 | 4.140 | 4.390 | 3.960 | 4.330 | 543,081 | +0.20(+4.84%) |
Jan 11, 2021 | 4.150 | 4.270 | 4.050 | 4.130 | 730,477 | +0.03(+0.73%) |
Jan 08, 2021 | 4.290 | 4.290 | 4.040 | 4.100 | 520,500 | -0.01(-0.24%) |
Jan 07, 2021 | 3.860 | 4.150 | 3.860 | 4.110 | 975,433 | +0.31(+8.16%) |
Jan 06, 2021 | 3.980 | 4.120 | 3.660 | 3.800 | 950,711 | -0.22(-5.47%) |
Jan 05, 2021 | 4.090 | 4.180 | 3.750 | 4.020 | 1,488,098 | -0.48(-10.67%) |
Jan 04, 2021 | 3.790 | 4.550 | 3.750 | 4.500 | 4,377,311 | +0.90(+25.00%) |
Dec 31, 2020 | 3.600 | 3.600 | 3.600 | 3,492,437 | -0.05(-1.37%) | |
Dec 30, 2020 | 3.530 | 4.040 | 3.510 | 3.650 | 3,492,437 | +0.24(+7.04%) |
Dec 29, 2020 | 3.520 | 3.530 | 3.330 | 3.410 | 370,783 | -0.08(-2.29%) |
Dec 28, 2020 | 3.570 | 3.570 | 3.430 | 3.490 | 302,590 | -0.01(-0.29%) |
Dec 24, 2020 | 3.530 | 3.566 | 3.460 | 3.500 | 231,700 | -0.01(-0.28%) |
Dec 23, 2020 | 3.410 | 3.530 | 3.360 | 3.510 | 553,705 | +0.07(+2.03%) |
Dec 22, 2020 | 3.590 | 3.600 | 3.430 | 3.440 | 380,294 | -0.10(-2.82%) |
Dec 21, 2020 | 3.450 | 3.580 | 3.330 | 3.540 | 685,044 | +0.12(+3.51%) |
Dec 18, 2020 | 3.360 | 3.430 | 3.325 | 3.420 | 292,000 | +0.07(+2.09%) |
Dec 17, 2020 | 3.450 | 3.450 | 3.290 | 3.350 | 493,811 | -0.10(-2.90%) |
Dec 16, 2020 | 3.530 | 3.530 | 3.380 | 3.450 | 387,009 | -0.04(-1.15%) |
Dec 15, 2020 | 3.540 | 3.660 | 3.380 | 3.490 | 1,534,635 | -0.01(-0.29%) |
Dec 14, 2020 | 3.650 | 3.660 | 3.460 | 3.500 | 876,668 | -0.19(-5.15%) |
Dec 11, 2020 | 3.710 | 3.880 | 3.520 | 3.690 | 1,725,500 | +0.03(+0.82%) |
Dec 10, 2020 | 3.600 | 3.980 | 3.300 | 3.660 | 6,605,082 | -0.81(-18.12%) |
Dec 09, 2020 | 3.450 | 5.240 | 3.260 | 4.470 | 24,072,120 | +1.06(+31.09%) |
Dec 08, 2020 | 3.300 | 3.470 | 3.260 | 3.410 | 533,774 | +0.15(+4.60%) |
Dec 07, 2020 | 3.170 | 3.280 | 3.130 | 3.260 | 325,709 | +0.11(+3.49%) |
Dec 04, 2020 | 3.120 | 3.160 | 3.090 | 3.150 | 146,500 | +0.04(+1.29%) |
Dec 03, 2020 | 3.150 | 3.150 | 3.050 | 3.110 | 188,805 | -0.04(-1.27%) |
Dec 02, 2020 | 3.300 | 3.300 | 3.120 | 3.150 | 447,419 | -0.15(-4.55%) |
Dec 01, 2020 | 3.370 | 3.380 | 3.200 | 3.300 | 819,892 | +0.13(+4.10%) |
Nov 30, 2020 | 3.200 | 3.200 | 3.070 | 3.170 | 161,797 | -0.01(-0.31%) |
Nov 27, 2020 | 3.120 | 3.220 | 3.100 | 3.180 | 158,500 | +0.06(+1.92%) |
Nov 25, 2020 | 3.090 | 3.150 | 3.040 | 3.120 | 117,600 | +0.06(+1.96%) |
Nov 24, 2020 | 3.260 | 3.260 | 3.050 | 3.060 | 213,547 | -0.13(-4.08%) |
Nov 23, 2020 | 3.100 | 3.220 | 3.060 | 3.190 | 248,800 | +0.08(+2.57%) |
Nov 20, 2020 | 3.050 | 3.110 | 2.970 | 3.110 | 219,000 | +0.12(+4.01%) |
Nov 19, 2020 | 3.000 | 3.000 | 2.920 | 2.990 | 151,637 | +0.01(+0.34%) |
Nov 18, 2020 | 3.040 | 3.050 | 2.940 | 2.980 | 215,848 | -0.05(-1.65%) |
Nov 17, 2020 | 2.960 | 3.050 | 2.900 | 3.030 | 160,032 | +0.05(+1.68%) |
Nov 16, 2020 | 3.050 | 3.050 | 2.900 | 2.980 | 229,287 | -0.02(-0.67%) |
Nov 13, 2020 | 3.050 | 3.086 | 2.970 | 3.000 | 138,000 | -0.07(-2.28%) |
Nov 12, 2020 | 3.190 | 3.250 | 2.920 | 3.070 | 417,115 | -0.08(-2.54%) |
Nov 11, 2020 | 2.960 | 3.280 | 2.860 | 3.150 | 859,783 | +0.25(+8.62%) |
Nov 10, 2020 | 2.860 | 2.930 | 2.770 | 2.900 | 254,332 | +0.02(+0.69%) |
Nov 09, 2020 | 3.020 | 3.050 | 2.820 | 2.880 | 346,952 | -0.09(-3.03%) |
Nov 06, 2020 | 3.130 | 3.150 | 2.960 | 2.970 | 172,600 | -0.18(-5.71%) |
Nov 05, 2020 | 3.010 | 3.170 | 2.960 | 3.150 | 217,606 | +0.15(+5.00%) |
Nov 04, 2020 | 3.050 | 3.050 | 2.930 | 3.000 | 128,528 | -0.03(-0.99%) |
Nov 03, 2020 | 2.970 | 3.030 | 2.900 | 3.030 | 274,461 | +0.15(+5.21%) |