Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.320 | 5.390 | 4.890 | 4.950 | 7,660,600 | +0.19(+3.99%) |
Jan 28, 2021 | 4.610 | 5.090 | 4.435 | 4.760 | 12,424,327 | +0.69(+16.95%) |
Jan 27, 2021 | 4.220 | 4.290 | 3.960 | 4.070 | 4,356,865 | -0.29(-6.65%) |
Jan 26, 2021 | 4.300 | 4.480 | 4.270 | 4.360 | 2,178,250 | +0.08(+1.87%) |
Jan 25, 2021 | 4.550 | 4.590 | 4.240 | 4.280 | 4,098,639 | -0.25(-5.52%) |
Jan 22, 2021 | 4.370 | 4.600 | 4.300 | 4.530 | 2,548,700 | -0.09(-1.95%) |
Jan 21, 2021 | 4.700 | 4.780 | 4.500 | 4.620 | 3,274,844 | -0.07(-1.49%) |
Jan 20, 2021 | 4.450 | 4.720 | 4.410 | 4.690 | 4,864,589 | +0.42(+9.84%) |
Jan 19, 2021 | 4.380 | 4.420 | 4.220 | 4.270 | 3,860,611 | +0.06(+1.43%) |
Jan 15, 2021 | 4.480 | 4.520 | 4.180 | 4.210 | 4,975,900 | -0.39(-8.48%) |
Jan 14, 2021 | 4.490 | 4.700 | 4.480 | 4.600 | 3,256,264 | +0.11(+2.45%) |
Jan 13, 2021 | 4.700 | 4.720 | 4.480 | 4.490 | 2,881,644 | -0.20(-4.26%) |
Jan 12, 2021 | 4.590 | 4.720 | 4.470 | 4.690 | 3,398,988 | +0.06(+1.30%) |
Jan 11, 2021 | 4.650 | 4.730 | 4.390 | 4.630 | 4,354,277 | -0.28(-5.70%) |
Jan 08, 2021 | 5.160 | 5.160 | 4.720 | 4.910 | 8,361,700 | -0.47(-8.74%) |
Jan 07, 2021 | 5.600 | 5.710 | 5.250 | 5.380 | 4,162,274 | -0.23(-4.10%) |
Jan 06, 2021 | 5.580 | 5.680 | 5.370 | 5.610 | 5,873,889 | -0.09(-1.58%) |
Jan 05, 2021 | 5.700 | 5.750 | 5.430 | 5.700 | 4,547,527 | +0.07(+1.24%) |
Jan 04, 2021 | 5.290 | 5.850 | 5.270 | 5.630 | 8,406,980 | +0.59(+11.71%) |
Dec 31, 2020 | 5.040 | 5.040 | 5.040 | 4,183,707 | -0.02(-0.40%) | |
Dec 30, 2020 | 4.610 | 5.070 | 4.560 | 5.060 | 4,183,707 | +0.45(+9.76%) |
Dec 29, 2020 | 4.660 | 4.700 | 4.530 | 4.610 | 2,852,293 | -0.03(-0.65%) |
Dec 28, 2020 | 4.710 | 4.800 | 4.620 | 4.640 | 3,048,172 | +0.06(+1.31%) |
Dec 24, 2020 | 4.540 | 4.600 | 4.440 | 4.580 | 1,279,100 | +0.09(+2.00%) |
Dec 23, 2020 | 4.450 | 4.570 | 4.390 | 4.490 | 2,914,088 | +0.13(+2.98%) |
Dec 22, 2020 | 4.710 | 4.750 | 4.330 | 4.360 | 4,635,938 | -0.38(-8.02%) |
Dec 21, 2020 | 4.480 | 4.790 | 4.470 | 4.740 | 5,017,288 | +0.30(+6.76%) |
Dec 18, 2020 | 4.370 | 4.560 | 4.275 | 4.440 | 5,714,400 | -0.05(-1.11%) |
Dec 17, 2020 | 4.170 | 4.530 | 4.170 | 4.490 | 6,381,478 | +0.47(+11.69%) |
Dec 16, 2020 | 3.810 | 4.020 | 3.780 | 4.020 | 4,175,483 | +0.28(+7.49%) |
Dec 15, 2020 | 3.560 | 3.740 | 3.510 | 3.740 | 3,112,537 | +0.34(+10.00%) |
Dec 14, 2020 | 3.450 | 3.560 | 3.400 | 3.400 | 1,822,882 | -0.04(-1.16%) |
Dec 11, 2020 | 3.510 | 3.540 | 3.430 | 3.440 | 1,612,700 | -0.08(-2.27%) |
Dec 10, 2020 | 3.580 | 3.650 | 3.490 | 3.520 | 1,776,845 | -0.03(-0.85%) |
Dec 09, 2020 | 3.700 | 3.720 | 3.490 | 3.550 | 2,443,585 | -0.20(-5.33%) |
Dec 08, 2020 | 3.850 | 3.860 | 3.730 | 3.750 | 1,962,268 | -0.08(-2.09%) |
Dec 07, 2020 | 3.540 | 3.870 | 3.500 | 3.830 | 2,978,691 | +0.26(+7.28%) |
Dec 04, 2020 | 3.610 | 3.665 | 3.555 | 3.570 | 1,582,900 | -0.02(-0.56%) |
Dec 03, 2020 | 3.690 | 3.710 | 3.570 | 3.590 | 1,992,385 | -0.12(-3.23%) |
Dec 02, 2020 | 3.660 | 3.720 | 3.590 | 3.710 | 1,984,942 | +0.04(+1.09%) |
Dec 01, 2020 | 3.620 | 3.680 | 3.530 | 3.670 | 2,729,365 | +0.26(+7.62%) |
Nov 30, 2020 | 3.350 | 3.440 | 3.260 | 3.410 | 1,961,553 | -0.01(-0.29%) |
Nov 27, 2020 | 3.250 | 3.435 | 3.250 | 3.420 | 1,359,500 | +0.08(+2.40%) |
Nov 25, 2020 | 3.290 | 3.400 | 3.280 | 3.340 | 1,991,800 | +0.08(+2.45%) |
Nov 24, 2020 | 3.110 | 3.290 | 3.100 | 3.260 | 2,639,950 | +0.03(+0.93%) |
Nov 23, 2020 | 3.390 | 3.400 | 3.200 | 3.230 | 2,986,497 | -0.23(-6.65%) |
Nov 20, 2020 | 3.380 | 3.520 | 3.380 | 3.460 | 3,195,300 | +0.16(+4.85%) |
Nov 19, 2020 | 3.300 | 3.390 | 3.270 | 3.300 | 2,038,271 | -0.10(-2.94%) |
Nov 18, 2020 | 3.500 | 3.600 | 3.400 | 3.400 | 1,694,672 | -0.16(-4.49%) |
Nov 17, 2020 | 3.630 | 3.650 | 3.490 | 3.560 | 1,869,009 | -0.08(-2.20%) |
Nov 16, 2020 | 3.690 | 3.720 | 3.620 | 3.640 | 1,705,858 | -0.06(-1.62%) |
Nov 13, 2020 | 3.730 | 3.800 | 3.660 | 3.700 | 1,844,600 | +0.04(+1.09%) |
Nov 12, 2020 | 3.600 | 3.810 | 3.600 | 3.660 | 2,079,861 | +0.09(+2.52%) |
Nov 11, 2020 | 3.550 | 3.625 | 3.500 | 3.570 | 1,660,391 | -0.07(-1.92%) |
Nov 10, 2020 | 3.820 | 3.840 | 3.620 | 3.640 | 1,937,133 | -0.19(-4.96%) |
Nov 09, 2020 | 3.660 | 3.840 | 3.660 | 3.830 | 3,488,245 | -0.33(-7.93%) |
Nov 06, 2020 | 4.150 | 4.220 | 3.985 | 4.160 | 4,123,000 | +0.14(+3.48%) |
Nov 05, 2020 | 3.620 | 4.020 | 3.480 | 4.020 | 5,076,618 | +0.74(+22.56%) |
Nov 04, 2020 | 3.400 | 3.400 | 3.250 | 3.280 | 1,534,087 | -0.13(-3.81%) |
Nov 03, 2020 | 3.400 | 3.450 | 3.340 | 3.410 | 1,719,423 | +0.09(+2.71%) |