Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.550 | 4.570 | 4.470 | 4.490 | 605,000 | -0.06(-1.32%) |
Jan 28, 2021 | 4.640 | 4.640 | 4.510 | 4.550 | 504,468 | -0.05(-1.09%) |
Jan 27, 2021 | 4.740 | 4.750 | 4.510 | 4.600 | 1,064,202 | -0.18(-3.77%) |
Jan 26, 2021 | 4.810 | 4.829 | 4.680 | 4.780 | 302,785 | +0.00(+0.00%) |
Jan 25, 2021 | 4.740 | 4.830 | 4.630 | 4.780 | 475,257 | +0.04(+0.84%) |
Jan 22, 2021 | 4.610 | 4.760 | 4.580 | 4.740 | 341,500 | +0.07(+1.50%) |
Jan 21, 2021 | 4.690 | 4.712 | 4.586 | 4.670 | 315,242 | +0.01(+0.21%) |
Jan 20, 2021 | 4.700 | 4.730 | 4.580 | 4.660 | 363,485 | -0.05(-1.06%) |
Jan 19, 2021 | 4.740 | 4.755 | 4.635 | 4.710 | 381,665 | +0.03(+0.64%) |
Jan 15, 2021 | 4.770 | 4.787 | 4.650 | 4.680 | 459,700 | -0.11(-2.30%) |
Jan 14, 2021 | 4.730 | 4.840 | 4.710 | 4.790 | 549,931 | +0.10(+2.13%) |
Jan 13, 2021 | 4.770 | 4.820 | 4.650 | 4.690 | 314,514 | -0.09(-1.88%) |
Jan 12, 2021 | 4.800 | 4.830 | 4.700 | 4.780 | 581,537 | +0.00(+0.00%) |
Jan 11, 2021 | 4.880 | 4.920 | 4.740 | 4.780 | 565,290 | -0.14(-2.85%) |
Jan 08, 2021 | 5.050 | 5.052 | 4.795 | 4.920 | 905,500 | -0.09(-1.80%) |
Jan 07, 2021 | 5.130 | 5.230 | 4.980 | 5.010 | 898,871 | -0.09(-1.76%) |
Jan 06, 2021 | 5.040 | 5.300 | 5.040 | 5.100 | 1,513,223 | +0.12(+2.41%) |
Jan 05, 2021 | 4.760 | 5.070 | 4.750 | 4.980 | 503,332 | +0.19(+3.97%) |
Jan 04, 2021 | 4.860 | 4.860 | 4.660 | 4.790 | 413,959 | +0.00(+0.00%) |
Dec 31, 2020 | 4.790 | 4.790 | 4.790 | 541,800 | +0.04(+0.84%) | |
Dec 30, 2020 | 4.780 | 4.790 | 4.682 | 4.750 | 541,800 | -0.01(-0.21%) |
Dec 29, 2020 | 4.790 | 4.810 | 4.720 | 4.760 | 489,328 | -0.02(-0.42%) |
Dec 28, 2020 | 4.820 | 4.960 | 4.730 | 4.780 | 560,439 | +0.03(+0.63%) |
Dec 24, 2020 | 4.880 | 4.914 | 4.715 | 4.750 | 401,100 | -0.08(-1.66%) |
Dec 23, 2020 | 4.920 | 4.920 | 4.743 | 4.830 | 530,666 | +0.05(+1.05%) |
Dec 22, 2020 | 5.130 | 5.130 | 4.700 | 4.780 | 1,324,717 | -0.04(-0.83%) |
Dec 21, 2020 | 4.510 | 4.950 | 4.340 | 4.820 | 2,138,984 | +0.23(+5.01%) |
Dec 18, 2020 | 4.590 | 4.755 | 4.570 | 4.590 | 1,196,200 | +0.01(+0.22%) |
Dec 17, 2020 | 4.750 | 4.750 | 4.540 | 4.580 | 1,103,386 | -0.11(-2.35%) |
Dec 16, 2020 | 4.920 | 4.970 | 4.690 | 4.690 | 936,928 | -0.25(-5.06%) |
Dec 15, 2020 | 4.960 | 5.058 | 4.460 | 4.940 | 1,300,940 | -0.04(-0.80%) |
Dec 14, 2020 | 5.120 | 5.150 | 4.980 | 4.980 | 465,879 | -0.12(-2.35%) |
Dec 11, 2020 | 5.210 | 5.250 | 5.030 | 5.100 | 574,500 | -0.15(-2.86%) |
Dec 10, 2020 | 5.340 | 5.355 | 5.210 | 5.250 | 335,428 | -0.10(-1.87%) |
Dec 09, 2020 | 5.490 | 5.490 | 5.290 | 5.350 | 249,002 | -0.08(-1.47%) |
Dec 08, 2020 | 5.320 | 5.470 | 5.270 | 5.430 | 307,673 | +0.05(+0.93%) |
Dec 07, 2020 | 5.380 | 5.410 | 5.210 | 5.380 | 189,757 | +0.00(+0.00%) |
Dec 04, 2020 | 5.390 | 5.450 | 5.173 | 5.380 | 296,000 | +0.00(+0.00%) |
Dec 03, 2020 | 5.290 | 5.440 | 5.260 | 5.380 | 404,691 | +0.13(+2.48%) |
Dec 02, 2020 | 5.220 | 5.300 | 5.160 | 5.250 | 375,310 | +0.01(+0.19%) |
Dec 01, 2020 | 5.190 | 5.410 | 5.150 | 5.240 | 463,920 | +0.15(+2.95%) |
Nov 30, 2020 | 5.360 | 5.420 | 5.050 | 5.090 | 1,408,803 | -0.33(-6.09%) |
Nov 27, 2020 | 5.250 | 5.430 | 5.190 | 5.420 | 188,400 | +0.15(+2.85%) |
Nov 25, 2020 | 5.470 | 5.485 | 5.170 | 5.270 | 288,700 | -0.24(-4.36%) |
Nov 24, 2020 | 5.470 | 5.560 | 5.470 | 5.510 | 546,076 | +0.08(+1.47%) |
Nov 23, 2020 | 5.400 | 5.548 | 5.320 | 5.430 | 476,801 | +0.05(+0.93%) |
Nov 20, 2020 | 5.200 | 5.450 | 5.140 | 5.380 | 304,600 | +0.14(+2.67%) |
Nov 19, 2020 | 5.150 | 5.240 | 5.030 | 5.240 | 451,410 | +0.10(+1.95%) |
Nov 18, 2020 | 5.140 | 5.290 | 5.080 | 5.140 | 641,801 | +0.04(+0.78%) |
Nov 17, 2020 | 5.080 | 5.110 | 4.905 | 5.100 | 328,274 | -0.04(-0.78%) |
Nov 16, 2020 | 5.180 | 5.240 | 5.070 | 5.140 | 296,698 | +0.01(+0.19%) |
Nov 13, 2020 | 4.910 | 5.150 | 4.910 | 5.130 | 171,500 | +0.23(+4.69%) |
Nov 12, 2020 | 5.080 | 5.080 | 4.810 | 4.900 | 299,262 | -0.21(-4.11%) |
Nov 11, 2020 | 5.140 | 5.150 | 4.930 | 5.110 | 335,318 | -0.03(-0.58%) |
Nov 10, 2020 | 5.160 | 5.170 | 5.070 | 5.140 | 356,123 | +0.04(+0.78%) |
Nov 09, 2020 | 4.930 | 5.170 | 4.860 | 5.100 | 445,839 | +0.31(+6.47%) |
Nov 06, 2020 | 4.820 | 4.820 | 4.740 | 4.790 | 199,200 | -0.01(-0.21%) |
Nov 05, 2020 | 4.710 | 4.815 | 4.710 | 4.800 | 200,384 | +0.09(+1.91%) |
Nov 04, 2020 | 4.620 | 4.752 | 4.570 | 4.710 | 200,605 | +0.06(+1.29%) |
Nov 03, 2020 | 4.470 | 4.740 | 4.470 | 4.650 | 227,366 | +0.22(+4.97%) |