Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.730 | 5.120 | 4.540 | 4.590 | 142,900 | -0.05(-1.08%) |
Jan 28, 2021 | 4.570 | 4.999 | 4.520 | 4.640 | 173,358 | -0.09(-1.90%) |
Jan 27, 2021 | 4.620 | 5.620 | 4.610 | 4.730 | 414,729 | -0.30(-5.96%) |
Jan 26, 2021 | 4.350 | 5.880 | 4.330 | 5.030 | 1,129,842 | +0.70(+16.17%) |
Jan 25, 2021 | 3.980 | 4.400 | 3.810 | 4.330 | 433,620 | +0.39(+9.90%) |
Jan 22, 2021 | 4.000 | 4.040 | 3.810 | 3.940 | 279,000 | -0.12(-2.96%) |
Jan 21, 2021 | 4.020 | 4.230 | 3.960 | 4.060 | 266,210 | +0.03(+0.74%) |
Jan 20, 2021 | 3.810 | 4.430 | 3.810 | 4.030 | 931,496 | +0.29(+7.75%) |
Jan 19, 2021 | 3.550 | 3.780 | 3.550 | 3.740 | 737,724 | +0.19(+5.35%) |
Jan 15, 2021 | 3.720 | 3.740 | 3.490 | 3.550 | 252,000 | -0.10(-2.74%) |
Jan 14, 2021 | 3.630 | 3.700 | 3.600 | 3.650 | 87,982 | -0.04(-1.08%) |
Jan 13, 2021 | 3.720 | 3.900 | 3.660 | 3.690 | 124,151 | -0.05(-1.34%) |
Jan 12, 2021 | 3.910 | 3.960 | 3.730 | 3.740 | 270,534 | -0.20(-5.08%) |
Jan 11, 2021 | 3.900 | 4.300 | 3.843 | 3.940 | 683,188 | +0.10(+2.60%) |
Jan 08, 2021 | 3.770 | 3.900 | 3.755 | 3.840 | 95,800 | +0.06(+1.59%) |
Jan 07, 2021 | 3.660 | 3.950 | 3.660 | 3.780 | 100,232 | +0.13(+3.56%) |
Jan 06, 2021 | 3.600 | 3.800 | 3.450 | 3.650 | 214,895 | +0.10(+2.82%) |
Jan 05, 2021 | 3.430 | 3.870 | 3.418 | 3.550 | 372,951 | +0.05(+1.43%) |
Jan 04, 2021 | 3.450 | 3.510 | 3.370 | 3.500 | 104,201 | +0.05(+1.45%) |
Dec 31, 2020 | 3.450 | 3.450 | 3.450 | 122,523 | -0.07(-1.99%) | |
Dec 30, 2020 | 3.510 | 3.760 | 3.450 | 3.520 | 122,523 | -0.03(-0.85%) |
Dec 29, 2020 | 3.700 | 3.700 | 3.223 | 3.550 | 413,166 | -0.16(-4.31%) |
Dec 28, 2020 | 3.500 | 4.240 | 3.350 | 3.710 | 1,446,458 | -0.01(-0.27%) |
Dec 24, 2020 | 3.240 | 3.790 | 3.170 | 3.720 | 1,116,300 | +0.45(+13.76%) |
Dec 23, 2020 | 3.150 | 3.390 | 3.040 | 3.270 | 505,707 | +0.14(+4.47%) |
Dec 22, 2020 | 2.980 | 3.150 | 2.940 | 3.130 | 278,893 | +0.13(+4.33%) |
Dec 21, 2020 | 3.120 | 3.260 | 2.850 | 3.000 | 1,484,523 | +0.16(+5.63%) |
Dec 18, 2020 | 2.720 | 2.910 | 2.720 | 2.840 | 1,808,400 | +0.13(+4.80%) |
Dec 17, 2020 | 2.720 | 2.780 | 2.710 | 2.710 | 26,892 | +0.00(+0.00%) |
Dec 16, 2020 | 2.820 | 2.842 | 2.710 | 2.710 | 81,208 | -0.08(-2.87%) |
Dec 15, 2020 | 2.800 | 2.870 | 2.750 | 2.790 | 95,247 | -0.06(-2.11%) |
Dec 14, 2020 | 2.970 | 2.970 | 2.810 | 2.850 | 56,422 | -0.01(-0.35%) |
Dec 11, 2020 | 2.760 | 2.900 | 2.710 | 2.860 | 116,900 | +0.06(+2.14%) |
Dec 10, 2020 | 2.720 | 2.860 | 2.720 | 2.800 | 53,778 | +0.06(+2.19%) |
Dec 09, 2020 | 2.910 | 2.910 | 2.680 | 2.740 | 157,750 | -0.10(-3.52%) |
Dec 08, 2020 | 2.900 | 2.980 | 2.750 | 2.840 | 308,083 | -0.06(-2.07%) |
Dec 07, 2020 | 3.000 | 3.014 | 2.860 | 2.900 | 77,146 | -0.08(-2.68%) |
Dec 04, 2020 | 2.950 | 3.090 | 2.950 | 2.980 | 149,700 | +0.01(+0.34%) |
Dec 03, 2020 | 3.000 | 3.180 | 2.970 | 2.970 | 161,778 | -0.01(-0.34%) |
Dec 02, 2020 | 3.060 | 3.060 | 2.960 | 2.980 | 114,468 | -0.08(-2.61%) |
Dec 01, 2020 | 3.130 | 3.170 | 3.040 | 3.060 | 85,332 | -0.08(-2.55%) |
Nov 30, 2020 | 3.530 | 3.530 | 3.120 | 3.140 | 314,816 | -0.36(-10.29%) |
Nov 27, 2020 | 3.150 | 3.500 | 3.117 | 3.500 | 175,900 | +0.39(+12.54%) |
Nov 25, 2020 | 3.000 | 3.180 | 2.950 | 3.110 | 92,000 | +0.10(+3.32%) |
Nov 24, 2020 | 3.000 | 3.110 | 2.910 | 3.010 | 60,512 | +0.01(+0.33%) |
Nov 23, 2020 | 3.110 | 3.190 | 2.930 | 3.000 | 98,679 | -0.10(-3.23%) |
Nov 20, 2020 | 3.060 | 3.180 | 3.010 | 3.100 | 187,900 | +0.07(+2.31%) |
Nov 19, 2020 | 3.040 | 3.076 | 2.980 | 3.030 | 103,414 | -0.02(-0.66%) |
Nov 18, 2020 | 3.070 | 3.070 | 2.970 | 3.050 | 51,409 | -0.04(-1.29%) |
Nov 17, 2020 | 3.090 | 3.153 | 2.990 | 3.090 | 87,606 | -0.06(-1.90%) |
Nov 16, 2020 | 3.230 | 3.268 | 3.070 | 3.150 | 66,485 | +0.00(+0.00%) |
Nov 13, 2020 | 3.310 | 3.400 | 3.110 | 3.150 | 229,800 | -0.16(-4.83%) |
Nov 12, 2020 | 3.250 | 3.320 | 3.160 | 3.310 | 188,139 | +0.05(+1.53%) |
Nov 11, 2020 | 3.220 | 3.300 | 3.200 | 3.260 | 85,288 | +0.05(+1.56%) |
Nov 10, 2020 | 3.380 | 3.480 | 3.060 | 3.210 | 202,950 | -0.30(-8.55%) |
Nov 09, 2020 | 3.200 | 3.570 | 3.200 | 3.510 | 357,315 | +0.27(+8.33%) |
Nov 06, 2020 | 3.220 | 3.300 | 3.060 | 3.240 | 171,000 | -0.09(-2.70%) |
Nov 05, 2020 | 3.050 | 3.330 | 2.960 | 3.330 | 355,197 | +0.36(+12.12%) |
Nov 04, 2020 | 2.880 | 3.075 | 2.880 | 2.970 | 324,363 | +0.15(+5.32%) |
Nov 03, 2020 | 2.600 | 2.910 | 2.590 | 2.820 | 642,163 | +0.28(+11.02%) |