Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.151 | 4.517 | 3.932 | 4.233 | 81,916 | +0.13(+3.12%) |
Jan 28, 2021 | 4.115 | 4.343 | 4.041 | 4.105 | 37,225 | -0.09(-2.18%) |
Jan 27, 2021 | 4.224 | 4.526 | 4.013 | 4.197 | 60,731 | -0.04(-0.87%) |
Jan 26, 2021 | 4.014 | 4.974 | 3.977 | 4.233 | 716,226 | +0.16(+4.04%) |
Jan 25, 2021 | 3.917 | 4.206 | 3.904 | 4.069 | 209,641 | +0.24(+6.21%) |
Jan 22, 2021 | 3.767 | 3.913 | 3.758 | 3.831 | 27,560 | -0.01(-0.24%) |
Jan 21, 2021 | 3.877 | 3.877 | 3.676 | 3.840 | 35,342 | +0.08(+2.19%) |
Jan 20, 2021 | 3.758 | 3.863 | 3.749 | 3.758 | 26,348 | -0.07(-1.91%) |
Jan 19, 2021 | 3.740 | 3.950 | 3.657 | 3.831 | 159,155 | +0.20(+5.54%) |
Jan 15, 2021 | 3.475 | 3.712 | 3.475 | 3.630 | 83,338 | +0.18(+5.31%) |
Jan 14, 2021 | 3.433 | 3.557 | 3.351 | 3.447 | 27,889 | +0.02(+0.53%) |
Jan 13, 2021 | 3.529 | 3.557 | 3.347 | 3.429 | 36,807 | -0.10(-2.85%) |
Jan 12, 2021 | 3.511 | 3.612 | 3.429 | 3.529 | 64,232 | -0.01(-0.39%) |
Jan 11, 2021 | 3.374 | 3.612 | 3.337 | 3.543 | 43,639 | +0.11(+3.33%) |
Jan 08, 2021 | 3.420 | 3.475 | 3.200 | 3.429 | 105,977 | +0.07(+2.18%) |
Jan 07, 2021 | 3.045 | 3.383 | 3.045 | 3.356 | 106,179 | +0.33(+10.88%) |
Jan 06, 2021 | 2.999 | 3.182 | 2.993 | 3.026 | 36,412 | +0.01(+0.30%) |
Jan 05, 2021 | 2.926 | 3.109 | 2.926 | 3.017 | 41,394 | +0.01(+0.30%) |
Jan 04, 2021 | 2.999 | 3.136 | 2.871 | 3.008 | 74,165 | +0.06(+2.17%) |
Dec 31, 2020 | 2.944 | 2.944 | 2.944 | 340,026 | -0.05(-1.83%) | |
Dec 30, 2020 | 3.493 | 3.566 | 2.871 | 2.999 | 340,026 | -0.52(-14.80%) |
Dec 29, 2020 | 3.785 | 4.837 | 3.337 | 3.520 | 538,195 | -0.47(-11.70%) |
Dec 28, 2020 | 3.411 | 6.016 | 3.292 | 3.987 | 3,903,409 | +0.59(+17.20%) |
Dec 24, 2020 | 3.548 | 3.548 | 3.374 | 3.401 | 34,013 | +0.01(+0.26%) |
Dec 23, 2020 | 3.246 | 3.548 | 3.145 | 3.392 | 97,912 | +0.22(+6.92%) |
Dec 22, 2020 | 3.118 | 3.237 | 3.063 | 3.173 | 46,354 | +0.16(+5.15%) |
Dec 21, 2020 | 3.063 | 3.155 | 2.953 | 3.017 | 10,517 | +0.04(+1.23%) |
Dec 18, 2020 | 3.301 | 3.310 | 2.981 | 2.981 | 76,666 | -0.28(-8.68%) |
Dec 17, 2020 | 2.935 | 3.365 | 2.917 | 3.264 | 546,006 | +0.38(+13.33%) |
Dec 16, 2020 | 2.825 | 2.962 | 2.825 | 2.880 | 1,989 | +0.04(+1.29%) |
Dec 15, 2020 | 2.944 | 2.953 | 2.844 | 2.844 | 6,290 | -0.06(-1.90%) |
Dec 14, 2020 | 2.880 | 2.944 | 2.825 | 2.899 | 8,019 | +0.01(+0.35%) |
Dec 11, 2020 | 2.850 | 2.929 | 2.834 | 2.889 | 4,921 | +0.05(+1.59%) |
Dec 10, 2020 | 2.972 | 2.972 | 2.834 | 2.844 | 12,952 | -0.06(-2.20%) |
Dec 09, 2020 | 2.953 | 3.017 | 2.908 | 2.908 | 22,732 | -0.02(-0.85%) |
Dec 08, 2020 | 2.908 | 2.972 | 2.816 | 2.932 | 13,854 | +0.06(+1.97%) |
Dec 07, 2020 | 2.972 | 2.972 | 2.876 | 2.876 | 2,102 | -0.02(-0.79%) |
Dec 04, 2020 | 2.917 | 2.972 | 2.844 | 2.898 | 9,624 | -0.01(-0.51%) |
Dec 03, 2020 | 2.938 | 2.953 | 2.844 | 2.913 | 4,527 | +0.01(+0.20%) |
Dec 02, 2020 | 2.798 | 2.926 | 2.789 | 2.908 | 11,967 | +0.06(+2.07%) |
Dec 01, 2020 | 2.973 | 2.973 | 2.807 | 2.849 | 39,715 | -0.20(-6.44%) |
Nov 30, 2020 | 3.054 | 3.145 | 2.898 | 3.045 | 45,201 | +0.08(+2.78%) |
Nov 27, 2020 | 2.926 | 3.106 | 2.898 | 2.962 | 12,358 | -0.10(-3.20%) |
Nov 25, 2020 | 2.999 | 3.273 | 2.958 | 3.060 | 165,145 | +0.04(+1.42%) |
Nov 24, 2020 | 3.182 | 3.182 | 2.898 | 3.017 | 69,549 | +0.02(+0.61%) |
Nov 23, 2020 | 2.770 | 3.081 | 2.615 | 2.999 | 129,718 | +0.27(+9.70%) |
Nov 20, 2020 | 2.754 | 2.789 | 2.610 | 2.734 | 7,546 | -0.01(-0.33%) |
Nov 19, 2020 | 2.770 | 2.770 | 2.551 | 2.743 | 19,550 | +0.13(+4.89%) |
Nov 18, 2020 | 2.743 | 2.743 | 2.609 | 2.615 | 14,040 | -0.11(-4.02%) |
Nov 17, 2020 | 2.789 | 2.834 | 2.700 | 2.725 | 7,644 | -0.01(-0.33%) |
Nov 16, 2020 | 2.624 | 2.789 | 2.624 | 2.734 | 2,389 | +0.08(+2.93%) |
Nov 13, 2020 | 2.688 | 2.734 | 2.624 | 2.656 | 6,124 | +0.02(+0.87%) |
Nov 12, 2020 | 2.830 | 2.830 | 2.606 | 2.633 | 25,840 | -0.14(-4.95%) |
Nov 11, 2020 | 2.688 | 2.908 | 2.615 | 2.770 | 102,983 | +0.08(+3.06%) |
Nov 10, 2020 | 2.606 | 2.716 | 2.514 | 2.688 | 58,687 | +0.13(+5.00%) |
Nov 09, 2020 | 2.633 | 2.652 | 2.560 | 2.560 | 6,624 | -0.10(-3.78%) |
Nov 06, 2020 | 2.575 | 2.661 | 2.560 | 2.661 | 7,108 | +0.02(+0.69%) |
Nov 05, 2020 | 2.606 | 2.725 | 2.606 | 2.642 | 9,446 | +0.10(+3.96%) |
Nov 04, 2020 | 2.478 | 2.560 | 2.478 | 2.542 | 9,384 | -0.01(-0.57%) |
Nov 03, 2020 | 2.505 | 2.560 | 2.464 | 2.556 | 7,030 | +0.10(+3.94%) |