Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.960 | 4.050 | 3.880 | 3.940 | 1,918,500 | -0.01(-0.25%) |
Jan 28, 2021 | 4.270 | 4.350 | 3.820 | 3.950 | 2,725,509 | -0.50(-11.24%) |
Jan 27, 2021 | 4.650 | 4.700 | 4.410 | 4.450 | 1,060,440 | -0.27(-5.72%) |
Jan 26, 2021 | 4.960 | 5.060 | 4.690 | 4.720 | 242,547 | -0.16(-3.28%) |
Jan 25, 2021 | 4.820 | 4.950 | 4.630 | 4.880 | 221,220 | +0.14(+2.95%) |
Jan 22, 2021 | 4.660 | 4.760 | 4.600 | 4.740 | 149,400 | +0.06(+1.28%) |
Jan 21, 2021 | 4.690 | 4.820 | 4.510 | 4.680 | 204,150 | +0.02(+0.43%) |
Jan 20, 2021 | 4.750 | 4.780 | 4.550 | 4.660 | 120,964 | -0.04(-0.85%) |
Jan 19, 2021 | 4.610 | 4.740 | 4.510 | 4.700 | 239,092 | +0.17(+3.75%) |
Jan 15, 2021 | 4.580 | 4.690 | 4.460 | 4.530 | 120,600 | -0.06(-1.31%) |
Jan 14, 2021 | 4.490 | 4.720 | 4.470 | 4.590 | 183,043 | +0.12(+2.68%) |
Jan 13, 2021 | 4.620 | 4.650 | 4.420 | 4.470 | 137,295 | -0.13(-2.83%) |
Jan 12, 2021 | 4.600 | 4.660 | 4.510 | 4.600 | 148,776 | +0.04(+0.88%) |
Jan 11, 2021 | 4.470 | 4.670 | 4.400 | 4.560 | 195,379 | +0.02(+0.44%) |
Jan 08, 2021 | 4.720 | 4.734 | 4.420 | 4.540 | 180,400 | -0.18(-3.81%) |
Jan 07, 2021 | 4.370 | 4.750 | 4.350 | 4.720 | 307,850 | +0.43(+10.02%) |
Jan 06, 2021 | 4.270 | 4.510 | 4.200 | 4.290 | 303,733 | -0.05(-1.15%) |
Jan 05, 2021 | 4.400 | 4.440 | 4.260 | 4.340 | 102,973 | +0.00(+0.00%) |
Jan 04, 2021 | 4.090 | 4.410 | 4.030 | 4.340 | 268,765 | +0.25(+6.11%) |
Dec 31, 2020 | 4.090 | 4.090 | 4.090 | 186,934 | -0.13(-3.08%) | |
Dec 30, 2020 | 4.130 | 4.235 | 4.120 | 4.220 | 186,934 | +0.10(+2.43%) |
Dec 29, 2020 | 4.440 | 4.440 | 4.000 | 4.120 | 342,777 | -0.25(-5.72%) |
Dec 28, 2020 | 4.670 | 4.670 | 4.350 | 4.370 | 252,355 | -0.22(-4.79%) |
Dec 24, 2020 | 4.790 | 4.800 | 4.540 | 4.590 | 191,900 | -0.20(-4.18%) |
Dec 23, 2020 | 4.490 | 4.915 | 4.486 | 4.790 | 386,267 | +0.28(+6.21%) |
Dec 22, 2020 | 4.560 | 4.650 | 4.490 | 4.510 | 198,474 | -0.01(-0.22%) |
Dec 21, 2020 | 4.630 | 4.630 | 4.500 | 4.520 | 197,026 | -0.12(-2.59%) |
Dec 18, 2020 | 4.860 | 4.880 | 4.630 | 4.640 | 326,400 | -0.16(-3.33%) |
Dec 17, 2020 | 4.730 | 4.800 | 4.700 | 4.800 | 150,664 | +0.08(+1.69%) |
Dec 16, 2020 | 4.660 | 4.780 | 4.580 | 4.720 | 201,279 | +0.07(+1.51%) |
Dec 15, 2020 | 4.720 | 4.744 | 4.560 | 4.650 | 194,892 | +0.02(+0.43%) |
Dec 14, 2020 | 4.740 | 4.880 | 4.560 | 4.630 | 292,231 | -0.04(-0.86%) |
Dec 11, 2020 | 4.220 | 4.680 | 4.200 | 4.670 | 425,800 | +0.49(+11.72%) |
Dec 10, 2020 | 4.260 | 4.350 | 4.090 | 4.180 | 658,810 | -0.10(-2.34%) |
Dec 09, 2020 | 4.510 | 4.510 | 4.210 | 4.280 | 264,506 | -0.17(-3.82%) |
Dec 08, 2020 | 4.550 | 4.600 | 4.410 | 4.450 | 259,219 | -0.10(-2.20%) |
Dec 07, 2020 | 4.760 | 4.790 | 4.500 | 4.550 | 344,577 | -0.14(-2.99%) |
Dec 04, 2020 | 4.730 | 4.900 | 4.650 | 4.690 | 288,300 | +0.02(+0.43%) |
Dec 03, 2020 | 5.170 | 5.170 | 4.630 | 4.670 | 628,677 | -0.33(-6.60%) |
Dec 02, 2020 | 4.900 | 5.250 | 4.850 | 5.000 | 1,363,386 | +0.18(+3.73%) |
Dec 01, 2020 | 4.410 | 4.970 | 4.390 | 4.820 | 708,790 | +0.38(+8.56%) |
Nov 30, 2020 | 4.360 | 4.470 | 4.240 | 4.440 | 270,645 | +0.10(+2.30%) |
Nov 27, 2020 | 4.290 | 4.380 | 4.270 | 4.340 | 274,500 | +0.04(+0.93%) |
Nov 25, 2020 | 4.350 | 4.350 | 4.220 | 4.300 | 171,900 | -0.03(-0.69%) |
Nov 24, 2020 | 4.330 | 4.390 | 4.180 | 4.330 | 300,728 | +0.05(+1.17%) |
Nov 23, 2020 | 4.150 | 4.420 | 4.060 | 4.280 | 451,308 | +0.29(+7.27%) |
Nov 20, 2020 | 4.050 | 4.100 | 3.880 | 3.990 | 536,800 | -0.06(-1.48%) |
Nov 19, 2020 | 4.290 | 4.320 | 4.030 | 4.050 | 543,328 | -0.26(-6.03%) |
Nov 18, 2020 | 4.390 | 4.490 | 4.255 | 4.310 | 310,964 | -0.02(-0.46%) |
Nov 17, 2020 | 4.870 | 4.910 | 4.270 | 4.330 | 1,203,635 | -0.60(-12.17%) |
Nov 16, 2020 | 5.070 | 5.085 | 4.815 | 4.930 | 201,749 | -0.03(-0.60%) |
Nov 13, 2020 | 5.220 | 5.220 | 4.920 | 4.960 | 227,700 | -0.19(-3.69%) |
Nov 12, 2020 | 5.160 | 5.290 | 5.050 | 5.150 | 115,399 | -0.04(-0.77%) |
Nov 11, 2020 | 5.200 | 5.350 | 5.020 | 5.190 | 368,755 | -0.46(-8.14%) |
Nov 10, 2020 | 5.450 | 5.760 | 5.345 | 5.650 | 102,752 | +0.24(+4.44%) |
Nov 09, 2020 | 5.350 | 5.640 | 5.210 | 5.410 | 146,375 | +0.14(+2.66%) |
Nov 06, 2020 | 5.700 | 5.700 | 5.235 | 5.270 | 128,500 | -0.43(-7.54%) |
Nov 05, 2020 | 5.570 | 5.720 | 5.500 | 5.700 | 330,589 | +0.17(+3.07%) |
Nov 04, 2020 | 5.350 | 5.550 | 5.290 | 5.530 | 271,780 | +0.18(+3.36%) |
Nov 03, 2020 | 5.230 | 5.470 | 5.230 | 5.350 | 143,303 | +0.20(+3.88%) |