Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.250 | 4.320 | 4.050 | 4.120 | 1,192,800 | -0.13(-3.06%) |
Jan 28, 2021 | 4.210 | 4.310 | 4.120 | 4.250 | 1,358,495 | +0.01(+0.24%) |
Jan 27, 2021 | 4.210 | 4.470 | 4.070 | 4.240 | 1,506,950 | -0.01(-0.24%) |
Jan 26, 2021 | 4.400 | 4.550 | 4.250 | 4.250 | 890,883 | -0.15(-3.41%) |
Jan 25, 2021 | 4.400 | 4.480 | 4.250 | 4.400 | 597,631 | +0.01(+0.23%) |
Jan 22, 2021 | 4.400 | 4.480 | 4.330 | 4.390 | 573,000 | -0.03(-0.68%) |
Jan 21, 2021 | 4.390 | 4.430 | 4.190 | 4.420 | 818,880 | +0.09(+2.08%) |
Jan 20, 2021 | 4.530 | 4.580 | 4.280 | 4.330 | 759,091 | -0.14(-3.13%) |
Jan 19, 2021 | 4.410 | 4.640 | 4.380 | 4.470 | 842,268 | +0.07(+1.59%) |
Jan 15, 2021 | 4.390 | 4.520 | 4.325 | 4.400 | 709,000 | +0.01(+0.23%) |
Jan 14, 2021 | 4.610 | 4.650 | 4.360 | 4.390 | 995,700 | -0.19(-4.15%) |
Jan 13, 2021 | 4.500 | 4.620 | 4.380 | 4.580 | 1,513,751 | +0.11(+2.46%) |
Jan 12, 2021 | 4.690 | 4.690 | 4.430 | 4.470 | 1,025,851 | -0.21(-4.49%) |
Jan 11, 2021 | 4.530 | 4.680 | 4.450 | 4.680 | 1,213,765 | +0.11(+2.41%) |
Jan 08, 2021 | 4.590 | 4.695 | 4.410 | 4.570 | 1,230,000 | +0.01(+0.22%) |
Jan 07, 2021 | 4.420 | 4.640 | 4.410 | 4.560 | 834,365 | +0.11(+2.47%) |
Jan 06, 2021 | 4.500 | 4.640 | 4.380 | 4.450 | 982,998 | -0.05(-1.11%) |
Jan 05, 2021 | 4.430 | 4.510 | 4.330 | 4.500 | 986,097 | +0.13(+2.97%) |
Jan 04, 2021 | 4.410 | 4.520 | 4.250 | 4.370 | 894,141 | -0.01(-0.23%) |
Dec 31, 2020 | 4.380 | 4.380 | 4.380 | 764,130 | +0.12(+2.82%) | |
Dec 30, 2020 | 4.100 | 4.270 | 4.090 | 4.260 | 764,130 | +0.15(+3.65%) |
Dec 29, 2020 | 4.190 | 4.190 | 3.950 | 4.110 | 1,276,735 | -0.04(-0.96%) |
Dec 28, 2020 | 4.310 | 4.330 | 4.130 | 4.150 | 984,191 | -0.10(-2.35%) |
Dec 24, 2020 | 4.180 | 4.380 | 4.180 | 4.250 | 779,100 | +0.03(+0.71%) |
Dec 23, 2020 | 4.210 | 4.300 | 4.060 | 4.220 | 1,151,069 | -0.02(-0.47%) |
Dec 22, 2020 | 4.070 | 4.250 | 3.970 | 4.240 | 1,397,792 | +0.21(+5.21%) |
Dec 21, 2020 | 4.100 | 4.150 | 3.980 | 4.030 | 1,208,220 | -0.12(-2.89%) |
Dec 18, 2020 | 4.180 | 4.235 | 4.090 | 4.150 | 918,900 | -0.01(-0.24%) |
Dec 17, 2020 | 4.210 | 4.260 | 4.060 | 4.160 | 1,005,589 | -0.05(-1.19%) |
Dec 16, 2020 | 4.050 | 4.340 | 3.990 | 4.210 | 1,574,825 | +0.16(+3.95%) |
Dec 15, 2020 | 4.070 | 4.160 | 3.920 | 4.050 | 1,560,765 | +0.01(+0.25%) |
Dec 14, 2020 | 4.150 | 4.180 | 3.980 | 4.040 | 2,097,690 | -0.06(-1.46%) |
Dec 11, 2020 | 4.260 | 4.340 | 4.000 | 4.100 | 2,500,400 | -0.16(-3.76%) |
Dec 10, 2020 | 4.290 | 4.390 | 4.060 | 4.260 | 2,366,830 | -0.06(-1.39%) |
Dec 09, 2020 | 4.680 | 4.770 | 4.120 | 4.320 | 4,900,867 | -0.34(-7.30%) |
Dec 08, 2020 | 5.050 | 5.050 | 4.540 | 4.660 | 4,138,445 | -0.43(-8.45%) |
Dec 07, 2020 | 4.510 | 5.140 | 3.930 | 5.090 | 20,070,252 | -1.03(-16.83%) |
Dec 04, 2020 | 6.350 | 6.490 | 6.070 | 6.120 | 1,555,000 | -0.19(-3.01%) |
Dec 03, 2020 | 6.870 | 6.890 | 6.260 | 6.310 | 1,177,683 | -0.45(-6.66%) |
Dec 02, 2020 | 6.950 | 7.060 | 6.710 | 6.760 | 1,040,093 | -0.26(-3.70%) |
Dec 01, 2020 | 6.850 | 7.270 | 6.700 | 7.020 | 2,064,111 | +0.35(+5.25%) |
Nov 30, 2020 | 6.360 | 6.830 | 6.350 | 6.670 | 2,006,769 | +0.39(+6.21%) |
Nov 27, 2020 | 6.220 | 6.400 | 6.160 | 6.280 | 435,400 | +0.15(+2.45%) |
Nov 25, 2020 | 6.190 | 6.330 | 6.110 | 6.130 | 395,700 | -0.09(-1.45%) |
Nov 24, 2020 | 6.210 | 6.340 | 6.010 | 6.220 | 616,363 | -0.06(-0.96%) |
Nov 23, 2020 | 5.930 | 6.460 | 5.900 | 6.280 | 1,511,426 | +0.39(+6.62%) |
Nov 20, 2020 | 6.000 | 6.060 | 5.760 | 5.890 | 645,600 | -0.05(-0.84%) |
Nov 19, 2020 | 5.760 | 6.150 | 5.730 | 5.940 | 815,648 | +0.18(+3.13%) |
Nov 18, 2020 | 5.920 | 6.070 | 5.730 | 5.760 | 973,529 | -0.13(-2.21%) |
Nov 17, 2020 | 5.600 | 5.940 | 5.450 | 5.890 | 1,000,658 | +0.25(+4.43%) |
Nov 16, 2020 | 5.370 | 5.640 | 5.280 | 5.640 | 780,023 | +0.28(+5.22%) |
Nov 13, 2020 | 5.460 | 5.570 | 5.150 | 5.360 | 2,047,500 | -0.10(-1.83%) |
Nov 12, 2020 | 5.400 | 5.700 | 5.190 | 5.460 | 1,983,296 | +0.23(+4.40%) |
Nov 11, 2020 | 4.620 | 5.240 | 4.620 | 5.230 | 1,940,347 | +0.70(+15.45%) |
Nov 10, 2020 | 4.490 | 4.630 | 4.400 | 4.530 | 913,731 | +0.02(+0.44%) |
Nov 09, 2020 | 4.680 | 4.730 | 4.480 | 4.510 | 815,539 | +0.00(+0.11%) |
Nov 06, 2020 | 4.730 | 4.730 | 4.470 | 4.505 | 667,700 | -0.24(-4.96%) |
Nov 05, 2020 | 4.770 | 4.900 | 4.600 | 4.740 | 479,565 | +0.03(+0.64%) |
Nov 04, 2020 | 4.670 | 4.950 | 4.630 | 4.710 | 723,525 | +0.08(+1.73%) |
Nov 03, 2020 | 4.600 | 4.700 | 4.490 | 4.630 | 652,308 | +0.08(+1.76%) |