Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.370 | 4.400 | 4.110 | 4.220 | 863,500 | -0.34(-7.46%) |
Jan 28, 2021 | 4.080 | 5.450 | 4.050 | 4.560 | 5,597,154 | +0.49(+12.04%) |
Jan 27, 2021 | 3.570 | 4.130 | 3.430 | 4.070 | 1,396,212 | +0.33(+8.82%) |
Jan 26, 2021 | 3.760 | 3.850 | 3.660 | 3.740 | 497,485 | +0.02(+0.54%) |
Jan 25, 2021 | 3.850 | 3.910 | 3.510 | 3.720 | 1,365,005 | -0.18(-4.62%) |
Jan 22, 2021 | 3.700 | 3.990 | 3.660 | 3.900 | 1,337,700 | +0.18(+4.84%) |
Jan 21, 2021 | 3.770 | 3.850 | 3.680 | 3.720 | 823,288 | -0.04(-1.06%) |
Jan 20, 2021 | 4.010 | 4.030 | 3.610 | 3.760 | 718,804 | -0.15(-3.84%) |
Jan 19, 2021 | 3.570 | 3.960 | 3.510 | 3.910 | 830,053 | +0.35(+9.83%) |
Jan 15, 2021 | 3.640 | 3.700 | 3.400 | 3.560 | 382,400 | -0.01(-0.28%) |
Jan 14, 2021 | 3.580 | 3.780 | 3.510 | 3.570 | 781,522 | +0.18(+5.31%) |
Jan 13, 2021 | 3.450 | 3.490 | 3.310 | 3.390 | 459,324 | -0.08(-2.31%) |
Jan 12, 2021 | 3.370 | 3.500 | 3.230 | 3.470 | 625,791 | +0.10(+2.97%) |
Jan 11, 2021 | 3.660 | 3.680 | 3.320 | 3.370 | 999,870 | -0.30(-8.17%) |
Jan 08, 2021 | 3.490 | 3.820 | 3.440 | 3.670 | 858,300 | +0.12(+3.38%) |
Jan 07, 2021 | 3.360 | 3.590 | 3.360 | 3.550 | 679,071 | +0.19(+5.65%) |
Jan 06, 2021 | 3.440 | 3.540 | 3.260 | 3.360 | 596,499 | -0.10(-2.89%) |
Jan 05, 2021 | 3.310 | 3.480 | 3.210 | 3.460 | 618,084 | +0.17(+5.17%) |
Jan 04, 2021 | 3.450 | 3.550 | 3.130 | 3.290 | 702,775 | +0.06(+1.86%) |
Dec 31, 2020 | 3.230 | 3.230 | 3.230 | 857,286 | -0.25(-7.18%) | |
Dec 30, 2020 | 3.170 | 3.540 | 3.120 | 3.480 | 857,286 | +0.41(+13.36%) |
Dec 29, 2020 | 3.470 | 3.470 | 3.060 | 3.070 | 1,108,798 | -0.41(-11.78%) |
Dec 28, 2020 | 3.500 | 3.657 | 3.350 | 3.480 | 829,379 | +0.09(+2.65%) |
Dec 24, 2020 | 3.533 | 3.610 | 3.310 | 3.390 | 528,100 | -0.17(-4.78%) |
Dec 23, 2020 | 3.560 | 3.690 | 3.030 | 3.560 | 2,542,839 | +0.00(+0.00%) |
Dec 22, 2020 | 2.920 | 4.830 | 2.850 | 3.560 | 18,006,016 | +0.63(+21.50%) |
Dec 21, 2020 | 2.580 | 2.940 | 2.470 | 2.930 | 1,761,969 | +0.33(+12.69%) |
Dec 18, 2020 | 2.830 | 2.850 | 2.590 | 2.600 | 904,500 | -0.21(-7.47%) |
Dec 17, 2020 | 3.000 | 3.020 | 2.740 | 2.810 | 1,131,643 | -0.24(-7.87%) |
Dec 16, 2020 | 2.920 | 3.200 | 2.920 | 3.050 | 1,128,055 | +0.05(+1.67%) |
Dec 15, 2020 | 3.320 | 3.320 | 2.880 | 3.000 | 1,845,744 | -0.30(-9.09%) |
Dec 14, 2020 | 3.500 | 3.980 | 3.000 | 3.300 | 5,565,348 | -0.14(-4.07%) |
Dec 11, 2020 | 2.920 | 6.600 | 2.905 | 3.440 | 95,858,000 | +0.63(+22.42%) |
Dec 10, 2020 | 2.560 | 2.980 | 2.560 | 2.810 | 557,543 | +0.22(+8.49%) |
Dec 09, 2020 | 2.620 | 2.880 | 2.500 | 2.590 | 340,235 | -0.01(-0.38%) |
Dec 08, 2020 | 2.650 | 2.700 | 2.460 | 2.600 | 271,110 | -0.02(-0.76%) |
Dec 07, 2020 | 2.520 | 2.720 | 2.520 | 2.620 | 197,081 | +0.11(+4.38%) |
Dec 04, 2020 | 2.530 | 2.600 | 2.350 | 2.510 | 176,600 | -0.02(-0.79%) |
Dec 03, 2020 | 2.460 | 2.700 | 2.450 | 2.530 | 243,684 | +0.08(+3.27%) |
Dec 02, 2020 | 2.420 | 2.460 | 2.340 | 2.450 | 143,830 | +0.03(+1.24%) |
Dec 01, 2020 | 2.350 | 2.570 | 2.290 | 2.420 | 286,765 | +0.12(+5.22%) |
Nov 30, 2020 | 2.440 | 2.450 | 2.270 | 2.300 | 217,894 | -0.14(-5.74%) |
Nov 27, 2020 | 2.300 | 2.440 | 2.260 | 2.440 | 147,800 | +0.14(+6.09%) |
Nov 25, 2020 | 2.350 | 2.380 | 2.250 | 2.300 | 121,600 | -0.05(-2.13%) |
Nov 24, 2020 | 2.110 | 2.440 | 2.110 | 2.350 | 402,104 | +0.25(+11.90%) |
Nov 23, 2020 | 2.110 | 2.250 | 2.100 | 2.100 | 232,667 | -0.05(-2.33%) |
Nov 20, 2020 | 2.130 | 2.190 | 2.075 | 2.150 | 241,800 | -0.04(-1.83%) |
Nov 19, 2020 | 2.210 | 2.240 | 2.150 | 2.190 | 109,704 | +0.01(+0.46%) |
Nov 18, 2020 | 2.210 | 2.290 | 2.160 | 2.180 | 80,020 | -0.05(-2.24%) |
Nov 17, 2020 | 2.240 | 2.250 | 2.120 | 2.230 | 119,971 | +0.04(+1.83%) |
Nov 16, 2020 | 2.180 | 2.260 | 2.110 | 2.190 | 120,090 | +0.04(+1.86%) |
Nov 13, 2020 | 2.100 | 2.190 | 2.060 | 2.150 | 126,200 | +0.07(+3.37%) |
Nov 12, 2020 | 2.090 | 2.160 | 2.050 | 2.080 | 153,520 | -0.04(-1.89%) |
Nov 11, 2020 | 2.380 | 2.450 | 2.090 | 2.120 | 221,496 | -0.27(-11.30%) |
Nov 10, 2020 | 2.320 | 2.515 | 2.260 | 2.390 | 340,844 | +0.12(+5.29%) |
Nov 09, 2020 | 1.990 | 2.310 | 1.930 | 2.270 | 216,817 | +0.31(+15.82%) |
Nov 06, 2020 | 2.200 | 2.240 | 1.950 | 1.960 | 278,200 | -0.21(-9.68%) |
Nov 05, 2020 | 2.190 | 2.190 | 2.091 | 2.170 | 86,008 | +0.03(+1.40%) |
Nov 04, 2020 | 2.180 | 2.190 | 2.080 | 2.140 | 68,334 | +0.00(+0.00%) |
Nov 03, 2020 | 2.040 | 2.180 | 1.980 | 2.140 | 210,735 | +0.14(+7.00%) |