Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.000 | 4.230 | 3.950 | 4.020 | 456,400 | -0.15(-3.61%) |
Jan 28, 2021 | 4.000 | 4.300 | 4.000 | 4.170 | 419,220 | +0.02(+0.59%) |
Jan 27, 2021 | 4.200 | 4.330 | 4.000 | 4.146 | 504,853 | -0.05(-1.29%) |
Jan 26, 2021 | 4.090 | 4.460 | 4.090 | 4.200 | 718,614 | -0.20(-4.55%) |
Jan 25, 2021 | 4.730 | 4.750 | 4.300 | 4.400 | 583,908 | -0.31(-6.58%) |
Jan 22, 2021 | 4.850 | 5.000 | 4.680 | 4.710 | 350,900 | -0.29(-5.75%) |
Jan 21, 2021 | 4.920 | 5.036 | 4.690 | 4.997 | 498,776 | +0.09(+1.77%) |
Jan 20, 2021 | 4.770 | 4.970 | 4.730 | 4.910 | 440,926 | +0.18(+3.71%) |
Jan 19, 2021 | 4.720 | 4.980 | 4.575 | 4.734 | 508,274 | -0.07(-1.37%) |
Jan 15, 2021 | 4.800 | 5.045 | 4.620 | 4.800 | 690,000 | +0.01(+0.31%) |
Jan 14, 2021 | 4.330 | 4.970 | 4.330 | 4.785 | 819,978 | +0.24(+5.16%) |
Jan 13, 2021 | 4.462 | 4.660 | 4.333 | 4.550 | 471,544 | +0.02(+0.44%) |
Jan 12, 2021 | 4.750 | 4.800 | 4.324 | 4.530 | 673,692 | -0.08(-1.63%) |
Jan 11, 2021 | 4.390 | 4.720 | 4.300 | 4.605 | 720,013 | +0.22(+4.90%) |
Jan 08, 2021 | 4.700 | 4.700 | 4.300 | 4.390 | 742,500 | -0.25(-5.33%) |
Jan 07, 2021 | 4.500 | 4.730 | 4.500 | 4.637 | 715,242 | +0.25(+5.63%) |
Jan 06, 2021 | 4.540 | 4.650 | 4.160 | 4.390 | 1,482,482 | +0.31(+7.60%) |
Jan 05, 2021 | 3.711 | 4.110 | 3.590 | 4.080 | 1,069,843 | +0.41(+11.17%) |
Jan 04, 2021 | 3.300 | 3.680 | 3.300 | 3.670 | 810,928 | +0.37(+11.20%) |
Dec 31, 2020 | 3.300 | 3.300 | 3.300 | 752,067 | -0.26(-7.33%) | |
Dec 30, 2020 | 3.570 | 3.650 | 3.520 | 3.561 | 752,067 | -0.08(-2.16%) |
Dec 29, 2020 | 3.750 | 3.965 | 3.570 | 3.640 | 644,007 | -0.17(-4.46%) |
Dec 28, 2020 | 3.880 | 4.120 | 3.800 | 3.810 | 470,447 | -0.15(-3.79%) |
Dec 24, 2020 | 4.100 | 4.120 | 3.910 | 3.960 | 225,200 | -0.14(-3.41%) |
Dec 23, 2020 | 3.750 | 4.205 | 3.750 | 4.100 | 545,589 | +0.22(+5.67%) |
Dec 22, 2020 | 4.010 | 4.150 | 3.850 | 3.880 | 703,591 | -0.17(-4.08%) |
Dec 21, 2020 | 4.180 | 4.240 | 4.000 | 4.045 | 641,141 | -0.21(-5.04%) |
Dec 18, 2020 | 4.560 | 4.560 | 4.190 | 4.260 | 500,300 | -0.15(-3.40%) |
Dec 17, 2020 | 4.551 | 4.690 | 4.350 | 4.410 | 273,669 | -0.13(-2.86%) |
Dec 16, 2020 | 4.700 | 4.700 | 4.350 | 4.540 | 346,612 | -0.01(-0.22%) |
Dec 15, 2020 | 3.880 | 4.550 | 3.835 | 4.550 | 588,604 | +0.23(+5.32%) |
Dec 14, 2020 | 4.580 | 4.720 | 4.300 | 4.320 | 548,907 | -0.26(-5.72%) |
Dec 11, 2020 | 4.730 | 4.850 | 4.540 | 4.582 | 324,100 | -0.23(-4.74%) |
Dec 10, 2020 | 4.670 | 4.923 | 4.650 | 4.810 | 346,823 | +0.16(+3.44%) |
Dec 09, 2020 | 5.000 | 5.080 | 4.500 | 4.650 | 739,149 | -0.40(-7.92%) |
Dec 08, 2020 | 5.400 | 5.400 | 4.940 | 5.050 | 417,734 | -0.16(-3.00%) |
Dec 07, 2020 | 5.530 | 5.530 | 5.100 | 5.206 | 397,658 | -0.07(-1.40%) |
Dec 04, 2020 | 5.200 | 5.610 | 5.165 | 5.280 | 479,600 | +0.01(+0.19%) |
Dec 03, 2020 | 5.000 | 5.500 | 5.000 | 5.270 | 339,910 | +0.06(+1.15%) |
Dec 02, 2020 | 4.880 | 5.330 | 4.680 | 5.210 | 402,880 | +0.33(+6.76%) |
Dec 01, 2020 | 5.670 | 5.670 | 4.870 | 4.880 | 467,484 | -0.36(-6.87%) |
Nov 30, 2020 | 5.350 | 5.410 | 5.090 | 5.240 | 646,150 | +0.00(+0.01%) |
Nov 27, 2020 | 5.310 | 5.310 | 4.930 | 5.239 | 452,000 | +0.39(+8.14%) |
Nov 25, 2020 | 4.850 | 4.933 | 4.800 | 4.845 | 325,300 | +0.00(+0.10%) |
Nov 24, 2020 | 4.550 | 4.930 | 4.550 | 4.840 | 630,389 | +0.32(+7.08%) |
Nov 23, 2020 | 4.190 | 4.600 | 4.190 | 4.520 | 380,939 | +0.15(+3.43%) |
Nov 20, 2020 | 4.534 | 4.780 | 4.370 | 4.370 | 410,500 | -0.23(-5.00%) |
Nov 19, 2020 | 4.466 | 4.850 | 4.225 | 4.600 | 501,630 | +0.16(+3.60%) |
Nov 18, 2020 | 4.720 | 5.006 | 4.420 | 4.440 | 832,685 | -0.46(-9.42%) |
Nov 17, 2020 | 4.490 | 4.902 | 4.325 | 4.902 | 629,881 | +0.45(+10.07%) |
Nov 16, 2020 | 4.040 | 4.490 | 4.040 | 4.454 | 590,812 | +0.18(+4.30%) |
Nov 13, 2020 | 3.715 | 4.370 | 3.715 | 4.270 | 867,300 | +0.45(+11.78%) |
Nov 12, 2020 | 3.670 | 4.000 | 3.500 | 3.820 | 655,147 | +0.02(+0.53%) |
Nov 11, 2020 | 3.510 | 3.850 | 3.300 | 3.800 | 430,272 | +0.25(+7.04%) |
Nov 10, 2020 | 4.000 | 4.000 | 3.380 | 3.550 | 680,398 | -0.45(-11.25%) |
Nov 09, 2020 | 4.500 | 4.650 | 3.820 | 4.000 | 1,319,001 | +0.08(+1.93%) |
Nov 06, 2020 | 3.700 | 4.140 | 3.450 | 3.924 | 1,693,400 | +0.50(+14.75%) |
Nov 05, 2020 | 2.870 | 3.450 | 2.870 | 3.420 | 1,042,089 | +0.48(+16.33%) |
Nov 04, 2020 | 3.150 | 3.150 | 2.870 | 2.940 | 293,896 | -0.16(-5.01%) |
Nov 03, 2020 | 3.030 | 3.175 | 2.990 | 3.095 | 303,105 | +0.01(+0.32%) |