Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.281 | 4.431 | 4.082 | 4.281 | 52,526 | -0.10(-2.27%) |
Jan 28, 2021 | 4.371 | 4.421 | 4.232 | 4.381 | 80,907 | +0.16(+3.77%) |
Jan 27, 2021 | 4.132 | 4.262 | 4.102 | 4.222 | 60,581 | +0.04(+0.95%) |
Jan 26, 2021 | 4.262 | 4.281 | 4.162 | 4.182 | 44,298 | -0.11(-2.55%) |
Jan 25, 2021 | 4.361 | 4.481 | 4.232 | 4.291 | 27,740 | -0.05(-1.26%) |
Jan 22, 2021 | 4.381 | 4.409 | 4.331 | 4.346 | 28,422 | -0.01(-0.34%) |
Jan 21, 2021 | 4.411 | 4.411 | 4.321 | 4.361 | 34,061 | -0.07(-1.57%) |
Jan 20, 2021 | 4.520 | 4.550 | 4.381 | 4.431 | 80,127 | +0.05(+1.14%) |
Jan 19, 2021 | 4.232 | 4.421 | 4.232 | 4.381 | 114,579 | +0.15(+3.53%) |
Jan 15, 2021 | 4.262 | 4.274 | 4.183 | 4.232 | 25,309 | +0.00(+0.00%) |
Jan 14, 2021 | 4.232 | 4.331 | 4.212 | 4.232 | 26,750 | +0.02(+0.48%) |
Jan 13, 2021 | 4.152 | 4.242 | 4.152 | 4.211 | 41,240 | +0.10(+2.41%) |
Jan 12, 2021 | 4.102 | 4.172 | 4.065 | 4.112 | 52,456 | +0.04(+0.98%) |
Jan 11, 2021 | 4.062 | 4.172 | 3.983 | 4.072 | 74,792 | -0.06(-1.45%) |
Jan 08, 2021 | 4.182 | 4.232 | 4.062 | 4.132 | 48,208 | -0.04(-0.95%) |
Jan 07, 2021 | 4.361 | 4.361 | 4.072 | 4.172 | 115,602 | -0.20(-4.56%) |
Jan 06, 2021 | 4.082 | 4.849 | 4.052 | 4.371 | 770,572 | +0.33(+8.13%) |
Jan 05, 2021 | 4.013 | 4.148 | 3.953 | 4.042 | 61,997 | +0.08(+2.01%) |
Jan 04, 2021 | 3.943 | 4.062 | 3.823 | 3.963 | 70,390 | +0.10(+2.58%) |
Dec 31, 2020 | 3.863 | 3.863 | 3.863 | 95,090 | -0.11(-2.76%) | |
Dec 30, 2020 | 4.082 | 4.132 | 3.973 | 3.973 | 95,090 | -0.17(-4.09%) |
Dec 29, 2020 | 4.491 | 4.630 | 4.013 | 4.142 | 277,751 | -0.17(-3.95%) |
Dec 28, 2020 | 4.225 | 4.719 | 4.017 | 4.312 | 1,315,701 | +0.26(+6.29%) |
Dec 24, 2020 | 4.009 | 4.089 | 3.906 | 4.057 | 122,946 | +0.03(+0.79%) |
Dec 23, 2020 | 3.866 | 4.065 | 3.858 | 4.025 | 164,524 | +0.18(+4.77%) |
Dec 22, 2020 | 3.842 | 3.890 | 3.786 | 3.842 | 59,825 | +0.02(+0.42%) |
Dec 21, 2020 | 3.882 | 3.906 | 3.707 | 3.826 | 120,385 | +0.00(+0.00%) |
Dec 18, 2020 | 3.826 | 3.906 | 3.778 | 3.826 | 46,418 | -0.06(-1.44%) |
Dec 17, 2020 | 3.834 | 3.985 | 3.834 | 3.882 | 48,187 | +0.02(+0.41%) |
Dec 16, 2020 | 3.826 | 3.944 | 3.717 | 3.866 | 177,239 | -0.06(-1.62%) |
Dec 15, 2020 | 3.985 | 4.049 | 3.826 | 3.930 | 202,058 | -0.05(-1.20%) |
Dec 14, 2020 | 3.826 | 4.017 | 3.746 | 3.978 | 157,657 | +0.14(+3.53%) |
Dec 11, 2020 | 3.834 | 3.858 | 3.754 | 3.842 | 98,482 | -0.04(-1.03%) |
Dec 10, 2020 | 3.730 | 3.906 | 3.667 | 3.882 | 216,105 | +0.20(+5.41%) |
Dec 09, 2020 | 3.555 | 3.786 | 3.547 | 3.683 | 425,267 | +0.22(+6.21%) |
Dec 08, 2020 | 3.467 | 3.539 | 3.428 | 3.467 | 64,699 | -0.03(-0.91%) |
Dec 07, 2020 | 3.300 | 3.587 | 3.279 | 3.499 | 206,963 | +0.27(+8.39%) |
Dec 04, 2020 | 3.300 | 3.300 | 3.228 | 3.228 | 14,301 | -0.09(-2.64%) |
Dec 03, 2020 | 3.244 | 3.332 | 3.204 | 3.316 | 24,250 | +0.07(+2.29%) |
Dec 02, 2020 | 3.164 | 3.292 | 3.109 | 3.242 | 20,378 | -0.03(-0.80%) |
Dec 01, 2020 | 3.268 | 3.292 | 3.125 | 3.268 | 17,133 | +0.07(+2.24%) |
Nov 30, 2020 | 3.252 | 3.332 | 3.164 | 3.196 | 29,916 | -0.15(-4.54%) |
Nov 27, 2020 | 3.228 | 3.360 | 3.171 | 3.349 | 51,185 | +0.16(+5.02%) |
Nov 25, 2020 | 3.117 | 3.292 | 3.029 | 3.188 | 65,738 | +0.09(+2.83%) |
Nov 24, 2020 | 3.029 | 3.109 | 2.997 | 3.101 | 29,880 | +0.08(+2.64%) |
Nov 23, 2020 | 3.051 | 3.051 | 3.013 | 3.021 | 7,290 | +0.05(+1.61%) |
Nov 20, 2020 | 2.967 | 3.046 | 2.965 | 2.973 | 17,940 | +0.04(+1.36%) |
Nov 19, 2020 | 2.965 | 2.981 | 2.933 | 2.933 | 11,687 | -0.04(-1.34%) |
Nov 18, 2020 | 2.917 | 2.981 | 2.878 | 2.973 | 57,040 | +0.02(+0.81%) |
Nov 17, 2020 | 2.925 | 2.973 | 2.901 | 2.949 | 63,016 | +0.08(+2.78%) |
Nov 16, 2020 | 2.989 | 2.989 | 2.846 | 2.870 | 92,001 | -0.10(-3.23%) |
Nov 13, 2020 | 2.957 | 2.973 | 2.870 | 2.965 | 27,098 | +0.02(+0.81%) |
Nov 12, 2020 | 2.981 | 2.989 | 2.878 | 2.941 | 20,010 | -0.13(-4.16%) |
Nov 11, 2020 | 2.989 | 3.101 | 2.854 | 3.069 | 15,424 | -0.04(-1.28%) |
Nov 10, 2020 | 3.053 | 3.109 | 3.053 | 3.109 | 498 | +0.04(+1.30%) |
Nov 09, 2020 | 3.029 | 3.109 | 2.997 | 3.069 | 6,607 | +0.02(+0.79%) |
Nov 06, 2020 | 3.013 | 3.069 | 3.013 | 3.045 | 2,007 | +0.04(+1.33%) |
Nov 05, 2020 | 3.117 | 3.172 | 2.997 | 3.005 | 13,302 | -0.02(-0.79%) |
Nov 04, 2020 | 3.069 | 3.109 | 2.997 | 3.029 | 42,957 | -0.02(-0.78%) |
Nov 03, 2020 | 3.117 | 3.172 | 2.901 | 3.053 | 25,247 | -0.02(-0.52%) |