Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.967 | 5.636 | 4.480 | 4.499 | 1,914,981 | -1.78(-28.31%) |
Jan 28, 2021 | 4.155 | 7.594 | 4.088 | 6.276 | 13,799,787 | +2.13(+51.38%) |
Jan 27, 2021 | 4.451 | 4.614 | 4.060 | 4.146 | 603,572 | -0.39(-8.63%) |
Jan 26, 2021 | 4.766 | 4.766 | 4.423 | 4.537 | 509,166 | -0.33(-6.86%) |
Jan 25, 2021 | 4.356 | 5.005 | 4.031 | 4.872 | 3,249,843 | +0.53(+12.09%) |
Jan 22, 2021 | 4.232 | 4.470 | 4.136 | 4.346 | 371,647 | +0.05(+1.11%) |
Jan 21, 2021 | 4.423 | 4.461 | 4.117 | 4.298 | 703,816 | -0.03(-0.66%) |
Jan 20, 2021 | 4.681 | 4.728 | 4.251 | 4.327 | 599,053 | -0.25(-5.43%) |
Jan 19, 2021 | 4.327 | 4.986 | 4.117 | 4.575 | 2,162,218 | +0.32(+7.64%) |
Jan 15, 2021 | 4.394 | 4.824 | 4.165 | 4.251 | 1,032,553 | +0.03(+0.68%) |
Jan 14, 2021 | 4.107 | 4.298 | 4.107 | 4.222 | 279,013 | +0.07(+1.61%) |
Jan 13, 2021 | 4.279 | 4.279 | 4.060 | 4.155 | 262,259 | -0.08(-1.81%) |
Jan 12, 2021 | 4.012 | 4.375 | 3.907 | 4.232 | 575,863 | +0.21(+5.23%) |
Jan 11, 2021 | 3.888 | 4.222 | 3.869 | 4.021 | 582,571 | +0.11(+2.93%) |
Jan 08, 2021 | 3.916 | 4.004 | 3.783 | 3.907 | 478,954 | +0.13(+3.54%) |
Jan 07, 2021 | 3.668 | 3.802 | 3.620 | 3.773 | 272,539 | +0.17(+4.77%) |
Jan 06, 2021 | 3.907 | 3.907 | 3.572 | 3.601 | 555,287 | -0.33(-8.50%) |
Jan 05, 2021 | 3.572 | 4.174 | 3.572 | 3.935 | 2,001,382 | +0.36(+10.16%) |
Jan 04, 2021 | 3.572 | 3.668 | 3.477 | 3.572 | 120,787 | +0.06(+1.63%) |
Dec 31, 2020 | 3.515 | 3.515 | 3.515 | 1,053,641 | -0.12(-3.41%) | |
Dec 30, 2020 | 3.706 | 3.821 | 3.506 | 3.639 | 1,053,641 | +0.11(+2.97%) |
Dec 29, 2020 | 3.744 | 3.783 | 3.496 | 3.534 | 113,128 | -0.15(-4.15%) |
Dec 28, 2020 | 3.582 | 3.821 | 3.496 | 3.687 | 728,261 | +0.10(+2.66%) |
Dec 24, 2020 | 3.630 | 3.668 | 3.534 | 3.592 | 96,523 | +0.00(+0.00%) |
Dec 23, 2020 | 3.496 | 3.658 | 3.477 | 3.592 | 113,374 | +0.13(+3.87%) |
Dec 22, 2020 | 3.506 | 3.544 | 3.420 | 3.458 | 120,487 | -0.05(-1.36%) |
Dec 21, 2020 | 3.410 | 3.544 | 3.410 | 3.506 | 128,191 | +0.06(+1.66%) |
Dec 18, 2020 | 3.649 | 3.670 | 3.448 | 3.448 | 200,689 | -0.17(-4.75%) |
Dec 17, 2020 | 3.639 | 3.668 | 3.553 | 3.620 | 137,915 | -0.01(-0.26%) |
Dec 16, 2020 | 3.678 | 3.687 | 3.486 | 3.630 | 266,495 | -0.08(-2.06%) |
Dec 15, 2020 | 3.773 | 3.830 | 3.592 | 3.706 | 304,154 | +0.00(+0.00%) |
Dec 14, 2020 | 3.821 | 3.880 | 3.669 | 3.706 | 279,439 | -0.06(-1.52%) |
Dec 11, 2020 | 3.859 | 3.888 | 3.716 | 3.764 | 108,353 | -0.13(-3.43%) |
Dec 10, 2020 | 3.678 | 3.935 | 3.649 | 3.897 | 297,371 | +0.28(+7.65%) |
Dec 09, 2020 | 3.744 | 3.773 | 3.534 | 3.620 | 214,650 | -0.07(-1.81%) |
Dec 08, 2020 | 3.792 | 3.830 | 3.639 | 3.687 | 245,401 | -0.16(-4.22%) |
Dec 07, 2020 | 3.955 | 4.060 | 3.754 | 3.849 | 332,673 | -0.08(-1.95%) |
Dec 04, 2020 | 3.955 | 4.098 | 3.878 | 3.926 | 219,324 | +0.00(+0.00%) |
Dec 03, 2020 | 4.117 | 4.126 | 3.878 | 3.926 | 392,874 | -0.22(-5.30%) |
Dec 02, 2020 | 4.079 | 4.298 | 3.926 | 4.146 | 511,444 | +0.10(+2.36%) |
Dec 01, 2020 | 3.955 | 4.098 | 3.706 | 4.050 | 580,023 | +0.19(+4.95%) |
Nov 30, 2020 | 3.811 | 3.888 | 3.592 | 3.859 | 345,428 | -0.01(-0.25%) |
Nov 27, 2020 | 3.916 | 3.955 | 3.783 | 3.869 | 169,597 | -0.13(-3.34%) |
Nov 25, 2020 | 3.964 | 4.107 | 3.725 | 4.002 | 403,892 | -0.02(-0.47%) |
Nov 24, 2020 | 3.821 | 4.298 | 3.716 | 4.021 | 2,424,217 | +0.71(+21.33%) |
Nov 23, 2020 | 3.200 | 3.315 | 3.114 | 3.315 | 330,703 | +0.14(+4.52%) |
Nov 20, 2020 | 3.343 | 3.414 | 3.076 | 3.171 | 583,958 | -0.11(-3.21%) |
Nov 19, 2020 | 3.038 | 3.439 | 3.009 | 3.276 | 532,717 | +0.18(+5.86%) |
Nov 18, 2020 | 3.057 | 3.152 | 3.038 | 3.095 | 233,767 | +0.04(+1.25%) |
Nov 17, 2020 | 3.047 | 3.124 | 3.018 | 3.057 | 91,218 | +0.01(+0.31%) |
Nov 16, 2020 | 3.124 | 3.200 | 3.018 | 3.047 | 253,844 | -0.02(-0.62%) |
Nov 13, 2020 | 3.152 | 3.152 | 3.009 | 3.066 | 315,429 | -0.11(-3.60%) |
Nov 12, 2020 | 2.990 | 3.286 | 2.923 | 3.181 | 1,460,597 | -0.65(-16.96%) |
Nov 11, 2020 | 4.098 | 4.346 | 3.821 | 3.830 | 225,389 | -0.20(-4.98%) |
Nov 10, 2020 | 3.926 | 4.222 | 3.897 | 4.031 | 159,015 | +0.10(+2.43%) |
Nov 09, 2020 | 4.193 | 4.346 | 3.897 | 3.935 | 194,066 | +0.09(+2.23%) |
Nov 06, 2020 | 3.926 | 4.060 | 3.821 | 3.849 | 75,690 | -0.17(-4.28%) |
Nov 05, 2020 | 4.069 | 4.212 | 3.964 | 4.021 | 70,079 | -0.05(-1.17%) |
Nov 04, 2020 | 4.079 | 4.079 | 3.935 | 4.069 | 37,142 | +0.00(+0.00%) |
Nov 03, 2020 | 4.002 | 4.203 | 3.926 | 4.069 | 79,130 | +0.20(+5.19%) |