Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.510 | 4.720 | 4.410 | 4.440 | 1,690,100 | -0.11(-2.42%) |
Jan 28, 2021 | 4.650 | 4.910 | 4.540 | 4.550 | 1,455,732 | -0.04(-0.87%) |
Jan 27, 2021 | 4.450 | 4.820 | 4.360 | 4.590 | 2,197,208 | +0.06(+1.32%) |
Jan 26, 2021 | 4.500 | 4.810 | 4.450 | 4.530 | 2,868,296 | +0.11(+2.49%) |
Jan 25, 2021 | 4.620 | 4.660 | 4.390 | 4.420 | 2,322,039 | -0.06(-1.34%) |
Jan 22, 2021 | 5.000 | 5.000 | 4.400 | 4.480 | 7,615,000 | -0.81(-15.31%) |
Jan 21, 2021 | 5.150 | 5.690 | 5.090 | 5.290 | 1,708,394 | +0.16(+3.12%) |
Jan 20, 2021 | 5.100 | 5.240 | 5.030 | 5.130 | 1,089,012 | -0.01(-0.19%) |
Jan 19, 2021 | 5.210 | 5.280 | 4.980 | 5.140 | 1,509,831 | -0.04(-0.77%) |
Jan 15, 2021 | 5.720 | 5.750 | 5.150 | 5.180 | 1,631,300 | -0.52(-9.12%) |
Jan 14, 2021 | 5.660 | 5.810 | 5.510 | 5.700 | 815,514 | +0.08(+1.42%) |
Jan 13, 2021 | 5.630 | 5.840 | 5.560 | 5.620 | 874,205 | -0.03(-0.53%) |
Jan 12, 2021 | 5.400 | 5.960 | 5.230 | 5.650 | 2,046,843 | +0.24(+4.44%) |
Jan 11, 2021 | 5.240 | 5.630 | 5.180 | 5.410 | 1,538,509 | +0.13(+2.46%) |
Jan 08, 2021 | 6.160 | 6.160 | 5.070 | 5.280 | 3,786,600 | -0.81(-13.30%) |
Jan 07, 2021 | 7.160 | 7.240 | 5.780 | 6.090 | 4,647,754 | -1.16(-16.00%) |
Jan 06, 2021 | 6.300 | 7.360 | 6.220 | 7.250 | 6,323,296 | +0.80(+12.40%) |
Jan 05, 2021 | 6.050 | 7.090 | 5.890 | 6.450 | 12,569,017 | +0.04(+0.62%) |
Jan 04, 2021 | 4.070 | 6.950 | 4.060 | 6.410 | 21,124,580 | +2.59(+67.80%) |
Dec 31, 2020 | 3.820 | 3.820 | 3.820 | 520,467 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.850 | 3.900 | 3.800 | 3.820 | 520,467 | -0.07(-1.80%) |
Dec 29, 2020 | 3.980 | 4.040 | 3.830 | 3.890 | 865,884 | -0.12(-2.99%) |
Dec 28, 2020 | 4.169 | 4.225 | 4.000 | 4.010 | 811,716 | -0.13(-3.14%) |
Dec 24, 2020 | 3.980 | 4.220 | 3.980 | 4.140 | 687,400 | +0.16(+4.02%) |
Dec 23, 2020 | 4.100 | 4.100 | 3.960 | 3.980 | 610,316 | +0.00(+0.00%) |
Dec 22, 2020 | 4.200 | 4.200 | 3.930 | 3.980 | 792,928 | -0.08(-1.97%) |
Dec 21, 2020 | 4.090 | 4.090 | 3.990 | 4.060 | 663,338 | -0.05(-1.10%) |
Dec 18, 2020 | 4.170 | 4.170 | 4.040 | 4.105 | 2,989,700 | -0.01(-0.36%) |
Dec 17, 2020 | 4.230 | 4.290 | 4.100 | 4.120 | 662,190 | -0.06(-1.44%) |
Dec 16, 2020 | 4.010 | 4.260 | 3.950 | 4.180 | 1,397,810 | +0.22(+5.56%) |
Dec 15, 2020 | 3.930 | 3.985 | 3.870 | 3.960 | 1,062,099 | +0.07(+1.80%) |
Dec 14, 2020 | 4.110 | 4.200 | 3.880 | 3.890 | 883,882 | -0.21(-5.12%) |
Dec 11, 2020 | 4.180 | 4.230 | 4.060 | 4.100 | 564,900 | -0.06(-1.44%) |
Dec 10, 2020 | 4.490 | 4.530 | 4.030 | 4.160 | 1,677,025 | -0.34(-7.56%) |
Dec 09, 2020 | 4.030 | 5.190 | 4.030 | 4.500 | 5,983,711 | +0.53(+13.35%) |
Dec 08, 2020 | 3.840 | 3.990 | 3.840 | 3.970 | 1,892,802 | +0.12(+3.12%) |
Dec 07, 2020 | 3.720 | 3.890 | 3.650 | 3.850 | 1,557,593 | +0.15(+4.05%) |
Dec 04, 2020 | 3.680 | 3.744 | 3.560 | 3.700 | 1,743,500 | +0.05(+1.37%) |
Dec 03, 2020 | 3.670 | 3.710 | 3.585 | 3.650 | 719,693 | +0.01(+0.27%) |
Dec 02, 2020 | 3.710 | 3.850 | 3.540 | 3.640 | 936,711 | -0.06(-1.62%) |
Dec 01, 2020 | 3.880 | 3.880 | 3.680 | 3.700 | 1,076,359 | -0.14(-3.65%) |
Nov 30, 2020 | 3.950 | 3.950 | 3.800 | 3.840 | 870,512 | -0.09(-2.29%) |
Nov 27, 2020 | 3.840 | 3.930 | 3.840 | 3.930 | 665,200 | +0.10(+2.61%) |
Nov 25, 2020 | 3.860 | 3.870 | 3.790 | 3.830 | 878,300 | -0.01(-0.26%) |
Nov 24, 2020 | 3.820 | 3.840 | 3.780 | 3.840 | 869,758 | +0.08(+2.13%) |
Nov 23, 2020 | 3.740 | 3.820 | 3.710 | 3.760 | 678,859 | +0.03(+0.80%) |
Nov 20, 2020 | 3.710 | 3.740 | 3.685 | 3.730 | 569,200 | -0.01(-0.27%) |
Nov 19, 2020 | 3.730 | 3.740 | 3.695 | 3.740 | 378,580 | +0.01(+0.27%) |
Nov 18, 2020 | 3.700 | 3.730 | 3.685 | 3.730 | 711,841 | +0.07(+1.91%) |
Nov 17, 2020 | 3.760 | 3.800 | 3.650 | 3.660 | 859,144 | -0.10(-2.66%) |
Nov 16, 2020 | 4.030 | 4.030 | 3.690 | 3.760 | 1,446,994 | -0.14(-3.59%) |
Nov 13, 2020 | 3.610 | 4.050 | 3.600 | 3.900 | 2,568,300 | +0.30(+8.33%) |
Nov 12, 2020 | 3.530 | 3.690 | 3.380 | 3.600 | 3,860,201 | +0.38(+11.80%) |
Nov 11, 2020 | 3.240 | 3.330 | 3.170 | 3.220 | 767,298 | -0.02(-0.62%) |
Nov 10, 2020 | 3.080 | 3.350 | 3.050 | 3.240 | 1,631,180 | +0.20(+6.58%) |
Nov 09, 2020 | 2.820 | 3.100 | 2.800 | 3.040 | 897,419 | +0.26(+9.35%) |
Nov 06, 2020 | 3.150 | 3.170 | 2.760 | 2.780 | 725,000 | -0.30(-9.74%) |
Nov 05, 2020 | 3.030 | 3.175 | 3.030 | 3.080 | 539,105 | +0.03(+0.98%) |
Nov 04, 2020 | 3.010 | 3.100 | 2.990 | 3.050 | 464,298 | +0.04(+1.33%) |
Nov 03, 2020 | 3.050 | 3.150 | 2.975 | 3.010 | 932,136 | -0.03(-0.99%) |