Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.948 | 5.089 | 4.829 | 4.865 | 1,080,764 | -0.13(-2.56%) |
Jan 28, 2021 | 4.984 | 5.057 | 4.902 | 4.993 | 1,101,558 | -0.01(-0.18%) |
Jan 27, 2021 | 5.067 | 5.167 | 4.957 | 5.003 | 988,732 | -0.12(-2.32%) |
Jan 26, 2021 | 5.121 | 5.249 | 5.057 | 5.121 | 1,057,629 | +0.04(+0.72%) |
Jan 25, 2021 | 4.993 | 5.158 | 4.929 | 5.085 | 919,794 | +0.04(+0.72%) |
Jan 22, 2021 | 4.966 | 5.067 | 4.902 | 5.048 | 993,288 | -0.05(-1.08%) |
Jan 21, 2021 | 5.167 | 5.268 | 4.957 | 5.103 | 1,690,662 | -0.09(-1.76%) |
Jan 20, 2021 | 5.460 | 5.467 | 5.176 | 5.195 | 1,302,112 | -0.25(-4.54%) |
Jan 19, 2021 | 5.533 | 5.588 | 5.414 | 5.441 | 1,045,847 | -0.11(-1.98%) |
Jan 15, 2021 | 5.661 | 5.675 | 5.405 | 5.551 | 860,762 | -0.14(-2.41%) |
Jan 14, 2021 | 5.551 | 5.762 | 5.551 | 5.688 | 887,350 | +0.17(+3.15%) |
Jan 13, 2021 | 5.441 | 5.602 | 5.441 | 5.515 | 754,310 | +0.04(+0.67%) |
Jan 12, 2021 | 5.140 | 5.551 | 5.121 | 5.478 | 1,224,008 | +0.39(+7.73%) |
Jan 11, 2021 | 4.856 | 5.103 | 4.774 | 5.085 | 1,069,640 | +0.16(+3.35%) |
Jan 08, 2021 | 5.085 | 5.167 | 4.893 | 4.920 | 1,233,628 | -0.16(-3.24%) |
Jan 07, 2021 | 5.021 | 5.112 | 4.902 | 5.085 | 744,907 | +0.14(+2.77%) |
Jan 06, 2021 | 4.810 | 5.080 | 4.710 | 4.948 | 1,974,642 | +0.14(+2.85%) |
Jan 05, 2021 | 4.646 | 4.966 | 4.637 | 4.810 | 1,881,650 | +0.18(+3.95%) |
Jan 04, 2021 | 4.939 | 4.939 | 4.609 | 4.628 | 1,487,397 | -0.18(-3.80%) |
Dec 31, 2020 | 4.810 | 4.810 | 4.810 | 733,817 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.792 | 4.911 | 4.756 | 4.810 | 733,817 | +0.03(+0.57%) |
Dec 29, 2020 | 4.756 | 4.893 | 4.756 | 4.783 | 574,425 | +0.05(+1.16%) |
Dec 28, 2020 | 4.939 | 4.975 | 4.692 | 4.728 | 943,917 | -0.17(-3.54%) |
Dec 24, 2020 | 4.957 | 4.957 | 4.856 | 4.902 | 267,020 | -0.03(-0.56%) |
Dec 23, 2020 | 4.948 | 5.094 | 4.902 | 4.929 | 644,381 | +0.00(+0.00%) |
Dec 22, 2020 | 4.984 | 5.112 | 4.902 | 4.929 | 793,825 | -0.04(-0.74%) |
Dec 21, 2020 | 4.984 | 5.085 | 4.911 | 4.966 | 2,309,816 | -0.21(-4.06%) |
Dec 18, 2020 | 5.176 | 5.268 | 5.131 | 5.176 | 1,858,972 | +0.02(+0.35%) |
Dec 17, 2020 | 5.195 | 5.240 | 5.039 | 5.158 | 1,164,352 | -0.04(-0.70%) |
Dec 16, 2020 | 5.222 | 5.268 | 5.094 | 5.195 | 888,400 | -0.05(-0.87%) |
Dec 15, 2020 | 5.213 | 5.295 | 5.121 | 5.240 | 736,242 | +0.12(+2.32%) |
Dec 14, 2020 | 5.405 | 5.460 | 5.121 | 5.121 | 1,387,295 | -0.28(-5.25%) |
Dec 11, 2020 | 5.396 | 5.460 | 5.304 | 5.405 | 664,051 | -0.06(-1.17%) |
Dec 10, 2020 | 5.359 | 5.570 | 5.359 | 5.469 | 856,833 | +0.10(+1.87%) |
Dec 09, 2020 | 5.396 | 5.579 | 5.204 | 5.368 | 1,163,734 | +0.07(+1.38%) |
Dec 08, 2020 | 5.240 | 5.615 | 5.240 | 5.295 | 1,046,259 | +0.00(+0.00%) |
Dec 07, 2020 | 5.542 | 5.542 | 5.185 | 5.295 | 2,789,825 | -0.27(-4.77%) |
Dec 04, 2020 | 5.432 | 5.826 | 5.323 | 5.560 | 2,161,310 | +0.27(+5.19%) |
Dec 03, 2020 | 5.213 | 5.441 | 5.176 | 5.286 | 1,966,257 | +0.09(+1.76%) |
Dec 02, 2020 | 4.856 | 5.204 | 4.820 | 5.195 | 2,021,821 | +0.31(+6.37%) |
Dec 01, 2020 | 4.810 | 5.048 | 4.728 | 4.884 | 1,770,309 | +0.23(+4.91%) |
Nov 30, 2020 | 4.756 | 4.884 | 4.500 | 4.655 | 5,519,373 | -0.09(-1.93%) |
Nov 27, 2020 | 4.975 | 5.067 | 4.719 | 4.746 | 1,611,962 | -0.29(-5.81%) |
Nov 25, 2020 | 4.829 | 5.067 | 4.692 | 5.039 | 2,337,574 | +0.20(+4.16%) |
Nov 24, 2020 | 5.304 | 5.377 | 4.810 | 4.838 | 2,582,033 | -0.35(-6.70%) |
Nov 23, 2020 | 4.765 | 5.185 | 4.756 | 5.185 | 2,359,202 | +0.42(+8.83%) |
Nov 20, 2020 | 4.719 | 4.829 | 4.719 | 4.765 | 1,099,681 | +0.05(+0.97%) |
Nov 19, 2020 | 4.573 | 4.783 | 4.564 | 4.719 | 1,412,850 | +0.11(+2.38%) |
Nov 18, 2020 | 4.591 | 4.756 | 4.591 | 4.609 | 2,067,426 | +0.02(+0.40%) |
Nov 17, 2020 | 4.628 | 4.774 | 4.545 | 4.591 | 2,095,233 | -0.07(-1.57%) |
Nov 16, 2020 | 4.609 | 4.719 | 4.545 | 4.664 | 1,959,103 | +0.10(+2.11%) |
Nov 13, 2020 | 4.382 | 4.568 | 4.338 | 4.568 | 1,615,702 | +0.23(+5.31%) |
Nov 12, 2020 | 4.364 | 4.488 | 4.240 | 4.338 | 1,131,965 | -0.06(-1.41%) |
Nov 11, 2020 | 4.471 | 4.559 | 4.302 | 4.400 | 1,582,366 | -0.04(-0.80%) |
Nov 10, 2020 | 4.302 | 4.506 | 4.143 | 4.435 | 1,580,229 | +0.25(+5.92%) |
Nov 09, 2020 | 4.240 | 4.382 | 4.037 | 4.187 | 1,807,050 | +0.32(+8.24%) |
Nov 06, 2020 | 4.046 | 4.099 | 3.815 | 3.869 | 1,086,699 | -0.16(-3.96%) |
Nov 05, 2020 | 3.745 | 4.037 | 3.736 | 4.028 | 1,039,536 | +0.27(+7.06%) |
Nov 04, 2020 | 3.789 | 3.948 | 3.630 | 3.762 | 1,028,418 | +0.02(+0.47%) |
Nov 03, 2020 | 3.833 | 3.904 | 3.700 | 3.745 | 1,037,831 | -0.02(-0.47%) |