Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.900 | 5.010 | 4.500 | 4.850 | 92,200 | -0.16(-3.19%) |
Jan 28, 2021 | 4.640 | 5.010 | 4.550 | 5.010 | 98,367 | +0.19(+3.94%) |
Jan 27, 2021 | 4.920 | 5.090 | 4.110 | 4.820 | 230,803 | -0.12(-2.43%) |
Jan 26, 2021 | 4.350 | 5.050 | 4.350 | 4.940 | 149,685 | +0.01(+0.20%) |
Jan 25, 2021 | 5.000 | 5.350 | 4.720 | 4.930 | 167,614 | +0.02(+0.41%) |
Jan 22, 2021 | 4.900 | 5.080 | 4.750 | 4.910 | 274,700 | +0.19(+4.03%) |
Jan 21, 2021 | 4.450 | 4.850 | 4.420 | 4.720 | 134,055 | +0.23(+5.12%) |
Jan 20, 2021 | 4.450 | 4.500 | 4.040 | 4.490 | 148,830 | +0.08(+1.81%) |
Jan 19, 2021 | 4.330 | 4.410 | 4.200 | 4.410 | 106,667 | +0.25(+6.01%) |
Jan 18, 2021 | 4.110 | 4.280 | 4.040 | 4.160 | 78,837 | +0.11(+2.72%) |
Jan 15, 2021 | 3.780 | 4.050 | 3.780 | 4.050 | 148,500 | +0.39(+10.66%) |
Jan 14, 2021 | 3.530 | 3.770 | 3.530 | 3.660 | 83,435 | +0.11(+3.10%) |
Jan 13, 2021 | 3.660 | 3.790 | 3.520 | 3.550 | 72,021 | -0.05(-1.39%) |
Jan 12, 2021 | 3.780 | 3.800 | 3.600 | 3.600 | 36,439 | -0.19(-5.01%) |
Jan 11, 2021 | 3.900 | 3.900 | 3.720 | 3.790 | 41,770 | +0.04(+1.07%) |
Jan 08, 2021 | 3.800 | 3.810 | 3.540 | 3.750 | 73,100 | +0.08(+2.18%) |
Jan 07, 2021 | 3.700 | 3.890 | 3.670 | 3.670 | 68,264 | +0.04(+1.10%) |
Jan 06, 2021 | 3.600 | 4.100 | 3.600 | 3.630 | 205,940 | +0.07(+1.97%) |
Jan 05, 2021 | 3.870 | 3.890 | 3.180 | 3.560 | 264,695 | -0.27(-7.05%) |
Jan 04, 2021 | 4.240 | 4.240 | 3.520 | 3.830 | 191,969 | -0.35(-8.37%) |
Dec 31, 2020 | 4.180 | 4.180 | 4.180 | 0 | +0.09(+2.20%) | |
Dec 30, 2020 | 4.490 | 4.500 | 3.950 | 4.090 | 164,856 | -0.38(-8.50%) |
Dec 29, 2020 | 4.500 | 4.740 | 4.470 | 4.470 | 83,979 | +0.13(+3.00%) |
Dec 24, 2020 | 4.340 | 4.340 | 4.340 | 0 | -0.20(-4.41%) | |
Dec 23, 2020 | 5.200 | 5.200 | 4.400 | 4.540 | 111,851 | -0.19(-4.02%) |
Dec 22, 2020 | 4.990 | 5.390 | 4.690 | 4.730 | 82,000 | -0.28(-5.59%) |
Dec 21, 2020 | 5.400 | 5.490 | 4.960 | 5.010 | 86,680 | -0.31(-5.83%) |
Dec 18, 2020 | 4.870 | 5.480 | 4.800 | 5.320 | 109,700 | +0.52(+10.83%) |
Dec 17, 2020 | 5.010 | 5.100 | 4.610 | 4.800 | 164,210 | -0.26(-5.14%) |
Dec 16, 2020 | 5.560 | 5.560 | 4.900 | 5.060 | 140,750 | -0.26(-4.89%) |
Dec 15, 2020 | 6.890 | 6.990 | 5.250 | 5.320 | 307,288 | -1.03(-16.22%) |
Dec 14, 2020 | 6.000 | 7.000 | 5.710 | 6.350 | 345,248 | +0.75(+13.39%) |
Dec 11, 2020 | 5.240 | 6.000 | 5.220 | 5.600 | 197,400 | +0.40(+7.69%) |
Dec 10, 2020 | 4.800 | 5.390 | 4.700 | 5.200 | 281,367 | +0.20(+4.00%) |
Dec 09, 2020 | 4.900 | 5.400 | 4.900 | 5.000 | 157,971 | +0.05(+1.01%) |
Dec 08, 2020 | 4.490 | 5.090 | 4.470 | 4.950 | 103,437 | +0.46(+10.24%) |
Dec 07, 2020 | 4.400 | 4.520 | 4.250 | 4.490 | 60,310 | +0.15(+3.46%) |
Dec 04, 2020 | 4.650 | 4.690 | 4.230 | 4.340 | 61,300 | -0.35(-7.46%) |
Dec 03, 2020 | 4.580 | 4.690 | 4.000 | 4.690 | 221,377 | +0.09(+1.96%) |
Dec 02, 2020 | 4.750 | 4.750 | 4.530 | 4.600 | 41,878 | +0.00(+0.00%) |
Dec 01, 2020 | 4.950 | 5.140 | 4.600 | 4.600 | 69,380 | -0.35(-7.07%) |
Nov 30, 2020 | 5.000 | 5.250 | 4.900 | 4.950 | 80,926 | -0.05(-1.00%) |
Nov 27, 2020 | 4.800 | 5.000 | 4.600 | 5.000 | 63,800 | +0.20(+4.17%) |
Nov 26, 2020 | 5.000 | 5.000 | 4.800 | 4.800 | 16,006 | -0.16(-3.23%) |
Nov 25, 2020 | 5.010 | 5.300 | 4.960 | 4.960 | 59,987 | -0.09(-1.78%) |
Nov 24, 2020 | 5.150 | 5.500 | 5.000 | 5.050 | 131,606 | +0.00(+0.00%) |
Nov 23, 2020 | 4.900 | 5.250 | 4.850 | 5.050 | 93,436 | +0.34(+7.22%) |
Nov 20, 2020 | 4.700 | 4.800 | 4.590 | 4.710 | 26,642 | +0.01(+0.21%) |
Nov 19, 2020 | 4.440 | 4.700 | 4.430 | 4.700 | 49,398 | +0.36(+8.29%) |
Nov 18, 2020 | 3.890 | 4.400 | 3.890 | 4.340 | 68,120 | +0.68(+18.58%) |
Nov 17, 2020 | 4.450 | 4.720 | 3.500 | 3.660 | 180,755 | -0.90(-19.74%) |
Nov 16, 2020 | 5.000 | 5.100 | 4.250 | 4.560 | 157,540 | -0.44(-8.80%) |
Nov 13, 2020 | 4.220 | 5.850 | 4.220 | 5.000 | 112,608 | +0.80(+19.05%) |
Nov 12, 2020 | 3.850 | 4.290 | 3.850 | 4.200 | 94,070 | +0.35(+9.09%) |
Nov 11, 2020 | 3.800 | 4.100 | 3.800 | 3.850 | 57,265 | +0.05(+1.32%) |
Nov 10, 2020 | 3.260 | 3.900 | 3.260 | 3.800 | 46,061 | +0.56(+17.28%) |
Nov 09, 2020 | 3.250 | 3.500 | 3.190 | 3.240 | 98,046 | +0.14(+4.52%) |
Nov 06, 2020 | 2.950 | 3.200 | 2.950 | 3.100 | 48,393 | +0.21(+7.27%) |
Nov 05, 2020 | 2.700 | 3.100 | 2.700 | 2.890 | 67,717 | +0.24(+9.06%) |
Nov 04, 2020 | 2.650 | 2.700 | 2.600 | 2.650 | 48,125 | +0.00(+0.00%) |
Nov 03, 2020 | 2.680 | 2.710 | 2.650 | 2.650 | 17,626 | -0.03(-1.12%) |