Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.690 | 5.060 | 4.610 | 4.650 | 769,300 | -0.05(-1.06%) |
Jan 28, 2021 | 5.590 | 5.850 | 4.570 | 4.700 | 2,151,366 | -0.95(-16.81%) |
Jan 27, 2021 | 4.500 | 6.000 | 4.400 | 5.650 | 4,517,100 | +1.02(+22.03%) |
Jan 26, 2021 | 4.080 | 4.690 | 4.080 | 4.630 | 1,833,951 | +0.55(+13.48%) |
Jan 25, 2021 | 3.990 | 4.370 | 3.760 | 4.080 | 1,132,618 | +0.16(+4.08%) |
Jan 22, 2021 | 3.780 | 4.090 | 3.650 | 3.920 | 1,195,100 | +0.14(+3.70%) |
Jan 21, 2021 | 3.590 | 3.900 | 3.520 | 3.780 | 917,004 | +0.23(+6.48%) |
Jan 20, 2021 | 3.490 | 3.650 | 3.400 | 3.550 | 692,199 | +0.08(+2.31%) |
Jan 19, 2021 | 3.450 | 3.600 | 3.400 | 3.470 | 766,592 | +0.06(+1.76%) |
Jan 15, 2021 | 3.350 | 3.515 | 3.350 | 3.410 | 577,200 | +0.06(+1.79%) |
Jan 14, 2021 | 3.370 | 3.550 | 3.300 | 3.350 | 752,938 | +0.04(+1.21%) |
Jan 13, 2021 | 3.320 | 3.370 | 3.240 | 3.310 | 651,531 | +0.03(+0.91%) |
Jan 12, 2021 | 3.420 | 3.470 | 3.220 | 3.280 | 764,822 | -0.12(-3.53%) |
Jan 11, 2021 | 3.380 | 3.490 | 3.280 | 3.400 | 734,383 | +0.02(+0.59%) |
Jan 08, 2021 | 3.230 | 3.450 | 3.130 | 3.380 | 1,102,800 | +0.21(+6.62%) |
Jan 07, 2021 | 3.170 | 3.300 | 3.110 | 3.170 | 897,474 | -0.01(-0.31%) |
Jan 06, 2021 | 3.280 | 3.320 | 3.050 | 3.180 | 1,220,878 | -0.03(-0.93%) |
Jan 05, 2021 | 3.330 | 3.460 | 3.090 | 3.210 | 1,091,685 | -0.15(-4.46%) |
Jan 04, 2021 | 3.600 | 3.640 | 3.260 | 3.360 | 1,046,042 | -0.21(-5.88%) |
Dec 31, 2020 | 3.570 | 3.570 | 3.570 | 755,985 | -0.03(-0.83%) | |
Dec 30, 2020 | 3.670 | 3.750 | 3.570 | 3.600 | 755,985 | -0.05(-1.37%) |
Dec 29, 2020 | 3.900 | 4.000 | 3.640 | 3.650 | 709,470 | -0.22(-5.68%) |
Dec 28, 2020 | 3.850 | 4.060 | 3.836 | 3.870 | 510,024 | +0.05(+1.31%) |
Dec 24, 2020 | 3.900 | 4.008 | 3.800 | 3.820 | 270,500 | +0.00(+0.00%) |
Dec 23, 2020 | 3.770 | 4.420 | 3.530 | 3.820 | 2,207,473 | +0.32(+9.14%) |
Dec 22, 2020 | 3.750 | 3.890 | 3.500 | 3.500 | 1,237,119 | +0.00(+0.00%) |
Dec 21, 2020 | 4.200 | 4.300 | 3.450 | 3.500 | 2,946,533 | -0.81(-18.79%) |
Dec 18, 2020 | 4.040 | 4.400 | 4.040 | 4.310 | 579,200 | +0.22(+5.38%) |
Dec 17, 2020 | 4.140 | 4.150 | 3.970 | 4.090 | 465,123 | +0.02(+0.49%) |
Dec 16, 2020 | 3.960 | 4.080 | 3.930 | 4.070 | 427,812 | +0.07(+1.75%) |
Dec 15, 2020 | 3.970 | 4.130 | 3.900 | 4.000 | 230,053 | +0.11(+2.83%) |
Dec 14, 2020 | 4.050 | 4.240 | 3.870 | 3.890 | 504,269 | -0.18(-4.42%) |
Dec 11, 2020 | 4.140 | 4.260 | 4.040 | 4.070 | 199,200 | -0.08(-1.93%) |
Dec 10, 2020 | 4.330 | 4.470 | 4.070 | 4.150 | 384,245 | -0.15(-3.49%) |
Dec 09, 2020 | 4.620 | 4.710 | 4.250 | 4.300 | 407,387 | -0.30(-6.52%) |
Dec 08, 2020 | 4.750 | 4.930 | 4.590 | 4.600 | 391,245 | -0.26(-5.35%) |
Dec 07, 2020 | 4.740 | 4.940 | 4.680 | 4.860 | 284,720 | +0.06(+1.25%) |
Dec 04, 2020 | 4.800 | 5.090 | 4.640 | 4.800 | 371,800 | -0.16(-3.23%) |
Dec 03, 2020 | 4.460 | 5.110 | 4.300 | 4.960 | 759,923 | +0.55(+12.47%) |
Dec 02, 2020 | 4.610 | 4.710 | 4.340 | 4.410 | 708,591 | -0.29(-6.17%) |
Dec 01, 2020 | 4.650 | 5.400 | 4.630 | 4.700 | 864,235 | +0.16(+3.52%) |
Nov 30, 2020 | 3.920 | 4.880 | 3.910 | 4.540 | 1,364,675 | +0.54(+13.50%) |
Nov 27, 2020 | 4.040 | 4.130 | 3.930 | 4.000 | 268,900 | +0.08(+2.04%) |
Nov 25, 2020 | 3.870 | 4.040 | 3.820 | 3.920 | 182,900 | -0.03(-0.76%) |
Nov 24, 2020 | 3.840 | 4.000 | 3.836 | 3.950 | 321,831 | +0.12(+3.13%) |
Nov 23, 2020 | 3.830 | 3.900 | 3.620 | 3.830 | 560,459 | +0.19(+5.22%) |
Nov 20, 2020 | 3.880 | 3.880 | 3.610 | 3.640 | 441,200 | -0.20(-5.21%) |
Nov 19, 2020 | 3.840 | 3.950 | 3.720 | 3.840 | 332,226 | +0.04(+1.05%) |
Nov 18, 2020 | 4.040 | 4.080 | 3.800 | 3.800 | 307,507 | -0.19(-4.76%) |
Nov 17, 2020 | 4.040 | 4.160 | 3.950 | 3.990 | 247,214 | -0.09(-2.21%) |
Nov 16, 2020 | 4.040 | 4.110 | 3.960 | 4.080 | 338,290 | +0.11(+2.77%) |
Nov 13, 2020 | 3.860 | 4.020 | 3.820 | 3.970 | 262,000 | +0.09(+2.32%) |
Nov 12, 2020 | 3.870 | 4.030 | 3.760 | 3.880 | 249,496 | +0.02(+0.52%) |
Nov 11, 2020 | 4.140 | 4.140 | 3.790 | 3.860 | 280,350 | -0.11(-2.77%) |
Nov 10, 2020 | 3.970 | 4.220 | 3.940 | 3.970 | 443,206 | +0.01(+0.25%) |
Nov 09, 2020 | 4.000 | 4.215 | 3.870 | 3.960 | 554,274 | +0.21(+5.60%) |
Nov 06, 2020 | 4.010 | 4.050 | 3.700 | 3.750 | 371,800 | -0.24(-6.02%) |
Nov 05, 2020 | 3.700 | 4.110 | 3.688 | 3.990 | 450,301 | +0.33(+9.02%) |
Nov 04, 2020 | 3.940 | 4.050 | 3.600 | 3.660 | 376,166 | -0.27(-6.87%) |
Nov 03, 2020 | 4.000 | 4.212 | 3.900 | 3.930 | 388,887 | -0.02(-0.51%) |