Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.248 | 4.398 | 4.106 | 4.144 | 2,149,695 | -0.15(-3.52%) |
Jan 28, 2021 | 4.437 | 4.456 | 4.210 | 4.295 | 2,393,153 | -0.05(-1.09%) |
Jan 27, 2021 | 4.305 | 4.523 | 4.191 | 4.343 | 3,267,012 | -0.08(-1.71%) |
Jan 26, 2021 | 4.873 | 4.920 | 4.418 | 4.418 | 4,181,690 | -0.42(-8.61%) |
Jan 25, 2021 | 5.024 | 5.081 | 4.674 | 4.835 | 3,066,327 | -0.21(-4.13%) |
Jan 22, 2021 | 5.138 | 5.251 | 5.015 | 5.043 | 2,728,154 | -0.34(-6.33%) |
Jan 21, 2021 | 5.677 | 5.677 | 5.213 | 5.383 | 3,242,476 | -0.18(-3.23%) |
Jan 20, 2021 | 5.365 | 5.658 | 5.317 | 5.563 | 3,017,915 | +0.34(+6.52%) |
Jan 19, 2021 | 4.948 | 5.308 | 4.844 | 5.223 | 7,709,603 | +0.17(+3.37%) |
Jan 15, 2021 | 5.071 | 5.071 | 4.939 | 5.052 | 3,778,745 | -0.10(-2.02%) |
Jan 14, 2021 | 4.958 | 5.194 | 4.910 | 5.156 | 1,508,238 | +0.23(+4.61%) |
Jan 13, 2021 | 5.062 | 5.081 | 4.882 | 4.929 | 1,936,878 | -0.16(-3.16%) |
Jan 12, 2021 | 4.967 | 5.289 | 4.920 | 5.090 | 3,533,260 | +0.20(+4.06%) |
Jan 11, 2021 | 4.835 | 4.958 | 4.797 | 4.892 | 1,688,361 | -0.11(-2.27%) |
Jan 08, 2021 | 5.090 | 5.128 | 4.854 | 5.005 | 2,206,875 | +0.01(+0.19%) |
Jan 07, 2021 | 4.901 | 5.024 | 4.844 | 4.996 | 2,024,105 | +0.21(+4.35%) |
Jan 06, 2021 | 4.731 | 4.920 | 4.664 | 4.787 | 2,484,504 | +0.15(+3.27%) |
Jan 05, 2021 | 4.248 | 4.721 | 4.248 | 4.636 | 2,160,378 | +0.44(+10.36%) |
Jan 04, 2021 | 4.258 | 4.333 | 4.097 | 4.201 | 1,582,899 | -0.01(-0.22%) |
Dec 31, 2020 | 4.210 | 4.210 | 4.210 | 1,622,989 | -0.03(-0.67%) | |
Dec 30, 2020 | 4.087 | 4.305 | 4.078 | 4.239 | 1,622,989 | +0.14(+3.46%) |
Dec 29, 2020 | 4.068 | 4.220 | 4.068 | 4.097 | 1,754,144 | +0.06(+1.41%) |
Dec 28, 2020 | 4.163 | 4.267 | 3.964 | 4.040 | 2,068,554 | -0.18(-4.26%) |
Dec 24, 2020 | 4.229 | 4.248 | 4.116 | 4.220 | 737,527 | +0.00(+0.00%) |
Dec 23, 2020 | 4.049 | 4.286 | 4.049 | 4.220 | 2,043,076 | +0.21(+5.19%) |
Dec 22, 2020 | 4.210 | 4.220 | 4.002 | 4.012 | 1,374,795 | -0.20(-4.72%) |
Dec 21, 2020 | 4.229 | 4.371 | 4.106 | 4.210 | 2,390,525 | -0.37(-8.06%) |
Dec 18, 2020 | 4.579 | 4.650 | 4.522 | 4.579 | 1,432,989 | -0.01(-0.21%) |
Dec 17, 2020 | 4.721 | 4.731 | 4.541 | 4.589 | 1,691,517 | +0.01(+0.21%) |
Dec 16, 2020 | 4.655 | 4.683 | 4.475 | 4.579 | 3,315,080 | -0.13(-2.81%) |
Dec 15, 2020 | 4.787 | 4.825 | 4.627 | 4.712 | 1,924,413 | +0.01(+0.20%) |
Dec 14, 2020 | 4.996 | 5.015 | 4.683 | 4.702 | 2,906,783 | -0.11(-2.36%) |
Dec 11, 2020 | 4.901 | 4.929 | 4.702 | 4.816 | 2,405,684 | -0.09(-1.93%) |
Dec 10, 2020 | 4.589 | 4.967 | 4.541 | 4.910 | 2,933,503 | +0.41(+9.03%) |
Dec 09, 2020 | 4.560 | 4.778 | 4.447 | 4.504 | 3,250,934 | +0.00(+0.00%) |
Dec 08, 2020 | 4.267 | 4.504 | 4.172 | 4.504 | 2,377,863 | +0.09(+1.93%) |
Dec 07, 2020 | 4.333 | 4.513 | 4.220 | 4.418 | 2,152,765 | +0.00(+0.00%) |
Dec 04, 2020 | 4.172 | 4.428 | 4.172 | 4.418 | 2,608,509 | +0.36(+8.86%) |
Dec 03, 2020 | 4.021 | 4.125 | 3.917 | 4.059 | 1,548,454 | +0.06(+1.42%) |
Dec 02, 2020 | 3.766 | 4.106 | 3.747 | 4.002 | 2,493,303 | +0.23(+6.02%) |
Dec 01, 2020 | 3.926 | 4.012 | 3.747 | 3.775 | 1,314,742 | -0.02(-0.50%) |
Nov 30, 2020 | 4.059 | 4.125 | 3.794 | 3.794 | 1,673,475 | -0.29(-7.18%) |
Nov 27, 2020 | 4.087 | 4.177 | 4.031 | 4.087 | 940,352 | +0.00(+0.00%) |
Nov 25, 2020 | 4.210 | 4.248 | 4.031 | 4.087 | 1,784,208 | -0.09(-2.04%) |
Nov 24, 2020 | 4.049 | 4.267 | 4.021 | 4.172 | 3,540,336 | +0.32(+8.35%) |
Nov 23, 2020 | 3.472 | 3.889 | 3.463 | 3.851 | 2,463,215 | +0.46(+13.69%) |
Nov 20, 2020 | 3.444 | 3.453 | 3.330 | 3.387 | 1,164,845 | -0.05(-1.38%) |
Nov 19, 2020 | 3.359 | 3.472 | 3.293 | 3.434 | 1,425,487 | +0.08(+2.25%) |
Nov 18, 2020 | 3.340 | 3.633 | 3.283 | 3.359 | 2,760,088 | +0.11(+3.50%) |
Nov 17, 2020 | 3.122 | 3.274 | 3.018 | 3.245 | 1,822,928 | +0.07(+2.08%) |
Nov 16, 2020 | 3.188 | 3.217 | 3.047 | 3.179 | 1,875,473 | +0.22(+7.35%) |
Nov 13, 2020 | 2.905 | 2.980 | 2.791 | 2.961 | 2,231,290 | +0.06(+1.95%) |
Nov 12, 2020 | 3.132 | 3.179 | 2.886 | 2.905 | 2,147,368 | -0.27(-8.63%) |
Nov 11, 2020 | 3.302 | 3.386 | 3.146 | 3.179 | 2,147,354 | -0.06(-1.75%) |
Nov 10, 2020 | 3.113 | 3.283 | 3.009 | 3.236 | 2,715,352 | +0.12(+3.95%) |
Nov 09, 2020 | 2.772 | 3.188 | 2.772 | 3.113 | 4,206,173 | +0.66(+27.03%) |
Nov 06, 2020 | 2.469 | 2.526 | 2.422 | 2.450 | 1,229,001 | -0.07(-2.63%) |
Nov 05, 2020 | 2.507 | 2.602 | 2.488 | 2.517 | 1,289,034 | +0.01(+0.38%) |
Nov 04, 2020 | 2.555 | 2.640 | 2.460 | 2.507 | 1,281,368 | -0.04(-1.49%) |
Nov 03, 2020 | 2.545 | 2.607 | 2.460 | 2.545 | 1,351,576 | +0.10(+4.26%) |