Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.160 | 4.240 | 4.030 | 4.120 | 2,075,400 | -0.13(-3.06%) |
Jan 28, 2021 | 4.250 | 4.380 | 4.160 | 4.250 | 1,971,187 | +0.08(+1.92%) |
Jan 27, 2021 | 4.200 | 4.410 | 4.100 | 4.170 | 2,743,669 | -0.18(-4.14%) |
Jan 26, 2021 | 4.400 | 4.440 | 4.210 | 4.350 | 2,912,356 | +0.01(+0.23%) |
Jan 25, 2021 | 4.380 | 4.480 | 4.280 | 4.340 | 2,261,271 | -0.17(-3.77%) |
Jan 22, 2021 | 4.260 | 4.510 | 4.206 | 4.510 | 2,412,700 | +0.11(+2.50%) |
Jan 21, 2021 | 4.640 | 4.740 | 4.390 | 4.400 | 1,937,773 | -0.31(-6.58%) |
Jan 20, 2021 | 4.850 | 4.890 | 4.665 | 4.710 | 1,343,087 | -0.09(-1.87%) |
Jan 19, 2021 | 4.790 | 4.800 | 4.650 | 4.800 | 1,769,447 | +0.13(+2.78%) |
Jan 15, 2021 | 4.900 | 4.920 | 4.620 | 4.670 | 2,396,400 | -0.29(-5.85%) |
Jan 14, 2021 | 4.850 | 5.140 | 4.850 | 4.960 | 3,131,334 | +0.19(+3.98%) |
Jan 13, 2021 | 5.080 | 5.080 | 4.720 | 4.770 | 2,260,777 | -0.23(-4.60%) |
Jan 12, 2021 | 4.690 | 5.030 | 4.670 | 5.000 | 3,153,150 | +0.34(+7.30%) |
Jan 11, 2021 | 4.600 | 4.700 | 4.530 | 4.660 | 1,604,966 | -0.13(-2.71%) |
Jan 08, 2021 | 4.790 | 4.827 | 4.600 | 4.790 | 1,993,000 | +0.06(+1.27%) |
Jan 07, 2021 | 4.840 | 4.890 | 4.650 | 4.730 | 2,069,469 | -0.04(-0.84%) |
Jan 06, 2021 | 4.650 | 4.910 | 4.610 | 4.770 | 3,109,269 | +0.20(+4.38%) |
Jan 05, 2021 | 4.220 | 4.650 | 4.220 | 4.570 | 4,195,953 | +0.33(+7.78%) |
Jan 04, 2021 | 4.260 | 4.340 | 4.090 | 4.240 | 2,031,880 | +0.04(+0.95%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 1,316,881 | +0.02(+0.48%) | |
Dec 30, 2020 | 4.120 | 4.240 | 4.110 | 4.180 | 1,316,881 | +0.06(+1.46%) |
Dec 29, 2020 | 4.160 | 4.170 | 3.980 | 4.120 | 1,710,039 | +0.00(+0.00%) |
Dec 28, 2020 | 4.200 | 4.280 | 4.070 | 4.120 | 1,828,916 | -0.01(-0.24%) |
Dec 24, 2020 | 4.230 | 4.230 | 4.100 | 4.130 | 818,600 | -0.07(-1.67%) |
Dec 23, 2020 | 4.080 | 4.290 | 4.070 | 4.200 | 1,737,417 | +0.17(+4.22%) |
Dec 22, 2020 | 4.070 | 4.100 | 3.940 | 4.030 | 1,855,528 | -0.05(-1.23%) |
Dec 21, 2020 | 4.050 | 4.150 | 4.010 | 4.080 | 2,249,679 | -0.15(-3.55%) |
Dec 18, 2020 | 4.280 | 4.370 | 4.220 | 4.230 | 7,806,900 | -0.07(-1.63%) |
Dec 17, 2020 | 4.290 | 4.340 | 4.240 | 4.300 | 1,659,500 | +0.01(+0.23%) |
Dec 16, 2020 | 4.360 | 4.380 | 4.260 | 4.290 | 1,834,426 | -0.08(-1.83%) |
Dec 15, 2020 | 4.180 | 4.390 | 4.160 | 4.370 | 2,441,288 | +0.19(+4.55%) |
Dec 14, 2020 | 4.300 | 4.400 | 4.140 | 4.180 | 2,642,918 | -0.01(-0.24%) |
Dec 11, 2020 | 4.320 | 4.370 | 4.110 | 4.190 | 2,238,500 | -0.21(-4.77%) |
Dec 10, 2020 | 4.040 | 4.400 | 3.950 | 4.400 | 3,186,605 | +0.32(+7.84%) |
Dec 09, 2020 | 4.270 | 4.290 | 3.920 | 4.080 | 3,282,887 | -0.11(-2.63%) |
Dec 08, 2020 | 4.270 | 4.300 | 4.090 | 4.190 | 2,817,055 | -0.13(-3.01%) |
Dec 07, 2020 | 4.220 | 4.350 | 4.130 | 4.320 | 3,500,727 | +0.03(+0.70%) |
Dec 04, 2020 | 4.040 | 4.300 | 4.000 | 4.290 | 3,232,500 | +0.34(+8.61%) |
Dec 03, 2020 | 4.060 | 4.130 | 3.920 | 3.950 | 1,956,761 | -0.08(-1.99%) |
Dec 02, 2020 | 3.780 | 4.030 | 3.740 | 4.030 | 4,576,675 | +0.17(+4.40%) |
Dec 01, 2020 | 3.890 | 4.020 | 3.780 | 3.860 | 2,233,860 | +0.10(+2.66%) |
Nov 30, 2020 | 4.060 | 4.120 | 3.720 | 3.760 | 3,806,713 | -0.37(-8.96%) |
Nov 27, 2020 | 4.050 | 4.150 | 4.010 | 4.130 | 1,896,700 | +0.04(+0.98%) |
Nov 25, 2020 | 3.960 | 4.160 | 3.900 | 4.090 | 3,040,000 | +0.02(+0.49%) |
Nov 24, 2020 | 4.000 | 4.190 | 3.940 | 4.070 | 5,788,465 | +0.30(+7.96%) |
Nov 23, 2020 | 3.410 | 3.850 | 3.390 | 3.770 | 6,073,323 | +0.48(+14.59%) |
Nov 20, 2020 | 3.340 | 3.370 | 3.190 | 3.290 | 2,228,900 | -0.09(-2.66%) |
Nov 19, 2020 | 3.420 | 3.420 | 3.230 | 3.380 | 2,104,483 | -0.04(-1.17%) |
Nov 18, 2020 | 3.440 | 3.700 | 3.410 | 3.420 | 3,377,956 | +0.04(+1.18%) |
Nov 17, 2020 | 3.150 | 3.390 | 3.070 | 3.380 | 2,780,406 | +0.18(+5.62%) |
Nov 16, 2020 | 3.150 | 3.390 | 3.130 | 3.200 | 5,191,169 | +0.22(+7.38%) |
Nov 13, 2020 | 2.860 | 3.040 | 2.860 | 2.980 | 3,313,900 | +0.13(+4.56%) |
Nov 12, 2020 | 2.940 | 3.010 | 2.810 | 2.850 | 2,063,745 | -0.14(-4.68%) |
Nov 11, 2020 | 3.250 | 3.300 | 2.920 | 2.990 | 2,937,972 | -0.23(-7.14%) |
Nov 10, 2020 | 3.240 | 3.300 | 3.020 | 3.220 | 3,341,875 | +0.08(+2.55%) |
Nov 09, 2020 | 2.870 | 3.290 | 2.680 | 3.140 | 6,158,072 | +0.58(+22.66%) |
Nov 06, 2020 | 2.630 | 2.689 | 2.560 | 2.560 | 1,378,400 | -0.10(-3.76%) |
Nov 05, 2020 | 2.620 | 2.690 | 2.580 | 2.660 | 2,181,171 | +0.06(+2.31%) |
Nov 04, 2020 | 2.590 | 2.650 | 2.470 | 2.600 | 1,651,090 | -0.04(-1.52%) |
Nov 03, 2020 | 2.720 | 2.780 | 2.560 | 2.640 | 1,924,066 | -0.01(-0.38%) |