Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.700 | 4.940 | 4.670 | 4.820 | 3,153,100 | +0.03(+0.63%) |
Jan 28, 2021 | 4.850 | 4.970 | 4.750 | 4.790 | 1,395,235 | +0.00(+0.00%) |
Jan 27, 2021 | 4.790 | 4.990 | 4.600 | 4.790 | 2,710,681 | -0.10(-2.04%) |
Jan 26, 2021 | 5.280 | 5.350 | 4.870 | 4.890 | 2,255,615 | -0.36(-6.86%) |
Jan 25, 2021 | 5.270 | 5.490 | 5.150 | 5.250 | 2,040,125 | +0.00(+0.00%) |
Jan 22, 2021 | 5.080 | 5.250 | 5.010 | 5.250 | 1,174,900 | +0.13(+2.54%) |
Jan 21, 2021 | 5.100 | 5.310 | 5.030 | 5.120 | 1,301,763 | +0.03(+0.59%) |
Jan 20, 2021 | 5.030 | 5.290 | 4.960 | 5.090 | 1,488,731 | +0.06(+1.19%) |
Jan 19, 2021 | 4.900 | 5.030 | 4.780 | 5.030 | 1,812,931 | +0.22(+4.57%) |
Jan 15, 2021 | 4.740 | 4.890 | 4.680 | 4.810 | 1,257,100 | +0.00(+0.00%) |
Jan 14, 2021 | 4.730 | 4.950 | 4.710 | 4.810 | 1,229,787 | +0.14(+3.00%) |
Jan 13, 2021 | 4.870 | 4.900 | 4.660 | 4.670 | 1,255,470 | -0.19(-3.91%) |
Jan 12, 2021 | 4.880 | 4.940 | 4.780 | 4.860 | 997,153 | +0.02(+0.31%) |
Jan 11, 2021 | 4.850 | 4.946 | 4.820 | 4.845 | 726,364 | -0.11(-2.12%) |
Jan 08, 2021 | 5.040 | 5.050 | 4.800 | 4.950 | 1,153,400 | -0.08(-1.59%) |
Jan 07, 2021 | 5.110 | 5.230 | 4.990 | 5.030 | 1,072,921 | -0.05(-0.98%) |
Jan 06, 2021 | 4.930 | 5.170 | 4.900 | 5.080 | 1,395,572 | +0.15(+3.04%) |
Jan 05, 2021 | 4.600 | 5.030 | 4.570 | 4.930 | 1,993,356 | +0.25(+5.45%) |
Jan 04, 2021 | 4.850 | 4.860 | 4.540 | 4.675 | 1,208,845 | -0.12(-2.60%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 716,621 | +0.08(+1.69%) | |
Dec 30, 2020 | 4.750 | 4.835 | 4.700 | 4.720 | 716,621 | +0.00(+0.00%) |
Dec 29, 2020 | 4.890 | 4.930 | 4.670 | 4.720 | 1,073,535 | -0.18(-3.67%) |
Dec 28, 2020 | 4.950 | 5.020 | 4.870 | 4.900 | 1,244,514 | +0.05(+1.03%) |
Dec 24, 2020 | 5.070 | 5.080 | 4.805 | 4.850 | 669,200 | -0.16(-3.19%) |
Dec 23, 2020 | 4.990 | 5.160 | 4.930 | 5.010 | 1,762,028 | +0.02(+0.40%) |
Dec 22, 2020 | 4.980 | 5.020 | 4.710 | 4.990 | 1,687,494 | +0.02(+0.40%) |
Dec 21, 2020 | 4.890 | 4.980 | 4.760 | 4.970 | 2,033,237 | -0.05(-1.00%) |
Dec 18, 2020 | 5.080 | 5.188 | 4.980 | 5.020 | 2,022,800 | -0.05(-0.99%) |
Dec 17, 2020 | 5.250 | 5.260 | 4.960 | 5.070 | 1,870,712 | -0.14(-2.78%) |
Dec 16, 2020 | 5.210 | 5.340 | 5.150 | 5.215 | 1,645,135 | +0.08(+1.66%) |
Dec 15, 2020 | 5.070 | 5.140 | 4.970 | 5.130 | 1,189,449 | +0.06(+1.18%) |
Dec 14, 2020 | 5.380 | 5.380 | 4.950 | 5.070 | 2,075,757 | -0.17(-3.34%) |
Dec 11, 2020 | 5.500 | 5.520 | 5.110 | 5.245 | 2,149,600 | -0.20(-3.58%) |
Dec 10, 2020 | 5.020 | 5.530 | 4.940 | 5.440 | 3,992,140 | +0.34(+6.67%) |
Dec 09, 2020 | 5.360 | 5.470 | 4.840 | 5.100 | 3,638,952 | -0.18(-3.41%) |
Dec 08, 2020 | 4.610 | 5.310 | 4.610 | 5.280 | 5,905,983 | +0.64(+13.79%) |
Dec 07, 2020 | 4.570 | 4.760 | 4.553 | 4.640 | 1,745,919 | +0.11(+2.43%) |
Dec 04, 2020 | 4.350 | 4.600 | 4.330 | 4.530 | 1,641,100 | +0.21(+4.86%) |
Dec 03, 2020 | 4.390 | 4.400 | 4.260 | 4.320 | 854,723 | -0.06(-1.37%) |
Dec 02, 2020 | 4.250 | 4.390 | 4.100 | 4.380 | 1,451,494 | +0.10(+2.46%) |
Dec 01, 2020 | 4.340 | 4.400 | 4.210 | 4.275 | 1,420,042 | +0.06(+1.30%) |
Nov 30, 2020 | 4.500 | 4.500 | 4.210 | 4.220 | 1,585,939 | -0.32(-7.05%) |
Nov 27, 2020 | 4.480 | 4.580 | 4.260 | 4.540 | 574,400 | +0.06(+1.34%) |
Nov 25, 2020 | 4.460 | 4.490 | 4.320 | 4.480 | 2,555,600 | +0.01(+0.22%) |
Nov 24, 2020 | 4.610 | 4.930 | 4.380 | 4.470 | 3,112,676 | -0.06(-1.32%) |
Nov 23, 2020 | 4.270 | 4.590 | 4.270 | 4.530 | 3,079,224 | +0.31(+7.35%) |
Nov 20, 2020 | 4.150 | 4.260 | 4.070 | 4.220 | 1,159,900 | +0.05(+1.20%) |
Nov 19, 2020 | 4.180 | 4.235 | 4.050 | 4.170 | 864,969 | -0.04(-0.95%) |
Nov 18, 2020 | 4.280 | 4.380 | 4.180 | 4.210 | 1,676,708 | -0.02(-0.47%) |
Nov 17, 2020 | 4.010 | 4.240 | 3.970 | 4.230 | 1,319,360 | +0.15(+3.68%) |
Nov 16, 2020 | 4.070 | 4.170 | 4.030 | 4.080 | 1,927,475 | +0.17(+4.35%) |
Nov 13, 2020 | 3.760 | 3.980 | 3.740 | 3.910 | 1,530,700 | +0.17(+4.55%) |
Nov 12, 2020 | 3.860 | 3.930 | 3.640 | 3.740 | 1,798,121 | -0.16(-4.10%) |
Nov 11, 2020 | 4.070 | 4.180 | 3.820 | 3.900 | 1,588,059 | -0.14(-3.47%) |
Nov 10, 2020 | 4.090 | 4.210 | 3.945 | 4.040 | 2,504,801 | -0.04(-0.98%) |
Nov 09, 2020 | 4.100 | 4.570 | 4.060 | 4.080 | 2,547,951 | +0.05(+1.24%) |
Nov 06, 2020 | 4.470 | 4.750 | 3.990 | 4.030 | 3,966,800 | -0.09(-2.18%) |
Nov 05, 2020 | 3.790 | 4.160 | 3.790 | 4.120 | 4,325,097 | +0.38(+10.16%) |
Nov 04, 2020 | 3.730 | 3.875 | 3.570 | 3.740 | 2,018,336 | -0.06(-1.58%) |
Nov 03, 2020 | 3.780 | 3.820 | 3.650 | 3.800 | 1,487,138 | +0.12(+3.26%) |