Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.240 | 4.438 | 4.160 | 4.200 | 480,600 | +0.02(+0.48%) |
Jan 28, 2021 | 4.210 | 4.380 | 4.140 | 4.180 | 437,718 | -0.05(-1.18%) |
Jan 27, 2021 | 4.260 | 4.460 | 4.150 | 4.230 | 696,168 | -0.28(-6.21%) |
Jan 26, 2021 | 4.510 | 4.600 | 4.470 | 4.510 | 412,988 | +0.03(+0.67%) |
Jan 25, 2021 | 4.660 | 4.730 | 4.410 | 4.480 | 810,005 | -0.18(-3.86%) |
Jan 22, 2021 | 4.690 | 4.750 | 4.590 | 4.660 | 809,700 | +0.01(+0.22%) |
Jan 21, 2021 | 4.630 | 4.840 | 4.570 | 4.650 | 1,000,097 | +0.04(+0.87%) |
Jan 20, 2021 | 4.710 | 4.740 | 4.480 | 4.610 | 1,010,728 | -0.14(-2.95%) |
Jan 19, 2021 | 4.480 | 4.800 | 4.430 | 4.750 | 1,458,196 | +0.30(+6.74%) |
Jan 15, 2021 | 4.460 | 4.550 | 4.410 | 4.450 | 278,800 | -0.03(-0.67%) |
Jan 14, 2021 | 4.600 | 4.600 | 4.410 | 4.480 | 535,588 | -0.07(-1.54%) |
Jan 13, 2021 | 4.380 | 4.600 | 4.330 | 4.550 | 933,474 | +0.24(+5.57%) |
Jan 12, 2021 | 4.310 | 4.390 | 4.270 | 4.310 | 254,010 | +0.02(+0.47%) |
Jan 11, 2021 | 4.200 | 4.380 | 4.200 | 4.290 | 498,015 | +0.07(+1.66%) |
Jan 08, 2021 | 4.260 | 4.260 | 4.110 | 4.220 | 246,800 | +0.05(+1.20%) |
Jan 07, 2021 | 4.160 | 4.280 | 4.160 | 4.170 | 175,389 | +0.04(+0.97%) |
Jan 06, 2021 | 4.250 | 4.360 | 4.120 | 4.130 | 330,405 | -0.13(-3.05%) |
Jan 05, 2021 | 4.130 | 4.290 | 4.100 | 4.260 | 248,498 | +0.10(+2.40%) |
Jan 04, 2021 | 4.020 | 4.190 | 4.020 | 4.160 | 344,335 | +0.15(+3.74%) |
Dec 31, 2020 | 4.010 | 4.010 | 4.010 | 280,203 | -0.07(-1.72%) | |
Dec 30, 2020 | 4.010 | 4.100 | 4.010 | 4.080 | 280,203 | +0.08(+2.00%) |
Dec 29, 2020 | 4.190 | 4.190 | 3.980 | 4.000 | 554,841 | -0.16(-3.85%) |
Dec 28, 2020 | 4.260 | 4.320 | 4.150 | 4.160 | 321,756 | -0.09(-2.12%) |
Dec 24, 2020 | 4.410 | 4.420 | 4.180 | 4.250 | 399,200 | -0.11(-2.52%) |
Dec 23, 2020 | 4.480 | 4.490 | 4.300 | 4.360 | 409,782 | -0.07(-1.58%) |
Dec 22, 2020 | 4.370 | 4.750 | 4.320 | 4.430 | 3,159,718 | +0.16(+3.75%) |
Dec 21, 2020 | 4.030 | 4.530 | 3.970 | 4.270 | 1,468,095 | +0.27(+6.75%) |
Dec 18, 2020 | 4.070 | 4.190 | 4.000 | 4.000 | 335,100 | -0.08(-1.96%) |
Dec 17, 2020 | 4.140 | 4.170 | 4.050 | 4.080 | 193,960 | -0.04(-0.97%) |
Dec 16, 2020 | 4.140 | 4.180 | 4.050 | 4.120 | 250,767 | -0.03(-0.72%) |
Dec 15, 2020 | 4.260 | 4.340 | 4.078 | 4.150 | 534,825 | -0.15(-3.49%) |
Dec 14, 2020 | 4.440 | 4.500 | 4.270 | 4.300 | 217,097 | -0.13(-2.93%) |
Dec 11, 2020 | 4.370 | 4.600 | 4.310 | 4.430 | 781,200 | +0.13(+3.02%) |
Dec 10, 2020 | 4.100 | 4.340 | 4.060 | 4.300 | 438,234 | +0.18(+4.37%) |
Dec 09, 2020 | 4.120 | 4.180 | 3.970 | 4.120 | 236,373 | -0.03(-0.72%) |
Dec 08, 2020 | 4.090 | 4.200 | 4.090 | 4.150 | 243,882 | +0.06(+1.47%) |
Dec 07, 2020 | 4.190 | 4.240 | 4.090 | 4.090 | 172,657 | -0.10(-2.39%) |
Dec 04, 2020 | 4.270 | 4.310 | 4.170 | 4.190 | 172,300 | -0.07(-1.64%) |
Dec 03, 2020 | 4.240 | 4.350 | 4.210 | 4.260 | 186,334 | -0.01(-0.23%) |
Dec 02, 2020 | 4.180 | 4.330 | 4.100 | 4.270 | 289,454 | +0.08(+1.91%) |
Dec 01, 2020 | 4.240 | 4.240 | 4.100 | 4.190 | 257,583 | -0.05(-1.18%) |
Nov 30, 2020 | 4.230 | 4.270 | 4.030 | 4.240 | 380,650 | -0.04(-0.93%) |
Nov 27, 2020 | 4.190 | 4.450 | 4.190 | 4.280 | 633,500 | +0.09(+2.15%) |
Nov 25, 2020 | 4.010 | 4.190 | 3.980 | 4.190 | 270,100 | +0.15(+3.71%) |
Nov 24, 2020 | 4.130 | 4.150 | 3.910 | 4.040 | 456,905 | -0.14(-3.35%) |
Nov 23, 2020 | 4.050 | 4.280 | 3.960 | 4.180 | 2,162,680 | +0.29(+7.46%) |
Nov 20, 2020 | 3.780 | 3.900 | 3.730 | 3.890 | 318,900 | +0.11(+2.91%) |
Nov 19, 2020 | 3.890 | 3.920 | 3.730 | 3.780 | 433,297 | -0.12(-3.08%) |
Nov 18, 2020 | 3.950 | 3.990 | 3.880 | 3.900 | 164,444 | -0.03(-0.76%) |
Nov 17, 2020 | 4.040 | 4.040 | 3.930 | 3.930 | 104,261 | -0.12(-2.96%) |
Nov 16, 2020 | 4.010 | 4.090 | 3.960 | 4.050 | 156,805 | +0.02(+0.50%) |
Nov 13, 2020 | 3.950 | 4.090 | 3.950 | 4.030 | 201,600 | +0.05(+1.26%) |
Nov 12, 2020 | 3.850 | 3.990 | 3.830 | 3.980 | 247,126 | +0.16(+4.19%) |
Nov 11, 2020 | 3.900 | 3.910 | 3.770 | 3.820 | 167,700 | -0.05(-1.29%) |
Nov 10, 2020 | 3.850 | 3.940 | 3.740 | 3.870 | 245,464 | +0.08(+2.11%) |
Nov 09, 2020 | 4.030 | 4.050 | 3.770 | 3.790 | 413,175 | -0.16(-4.05%) |
Nov 06, 2020 | 4.000 | 4.030 | 3.925 | 3.950 | 162,900 | -0.04(-1.00%) |
Nov 05, 2020 | 4.030 | 4.070 | 3.940 | 3.990 | 238,818 | -0.04(-0.99%) |
Nov 04, 2020 | 4.030 | 4.150 | 3.910 | 4.030 | 438,707 | +0.01(+0.25%) |
Nov 03, 2020 | 4.050 | 4.060 | 3.950 | 4.020 | 162,435 | -0.03(-0.74%) |