Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.416 | 4.575 | 4.399 | 4.516 | 4,088,097 | +0.06(+1.32%) |
Jan 28, 2021 | 4.483 | 4.508 | 4.416 | 4.458 | 2,176,631 | -0.02(-0.38%) |
Jan 27, 2021 | 4.474 | 4.550 | 4.416 | 4.474 | 2,260,142 | -0.08(-1.85%) |
Jan 26, 2021 | 4.542 | 4.601 | 4.500 | 4.559 | 2,548,380 | +0.03(+0.74%) |
Jan 25, 2021 | 4.659 | 4.676 | 4.373 | 4.525 | 4,449,930 | -0.11(-2.36%) |
Jan 22, 2021 | 4.567 | 4.634 | 4.466 | 4.634 | 2,585,930 | +0.01(+0.18%) |
Jan 21, 2021 | 4.668 | 4.710 | 4.584 | 4.626 | 2,237,922 | +0.02(+0.36%) |
Jan 20, 2021 | 4.668 | 4.668 | 4.508 | 4.609 | 2,535,273 | -0.03(-0.72%) |
Jan 19, 2021 | 4.794 | 4.794 | 4.601 | 4.643 | 4,471,281 | -0.14(-2.99%) |
Jan 15, 2021 | 4.878 | 4.878 | 4.752 | 4.786 | 2,423,395 | -0.11(-2.23%) |
Jan 14, 2021 | 4.878 | 4.937 | 4.853 | 4.895 | 2,276,568 | +0.02(+0.34%) |
Jan 13, 2021 | 4.954 | 4.954 | 4.828 | 4.878 | 2,292,801 | +0.02(+0.35%) |
Jan 12, 2021 | 4.760 | 4.979 | 4.752 | 4.861 | 3,673,960 | +0.21(+4.52%) |
Jan 11, 2021 | 4.727 | 4.760 | 4.601 | 4.651 | 3,231,619 | -0.17(-3.49%) |
Jan 08, 2021 | 4.710 | 4.828 | 4.643 | 4.819 | 3,830,206 | +0.25(+5.52%) |
Jan 07, 2021 | 4.483 | 4.634 | 4.441 | 4.567 | 3,094,194 | +0.08(+1.88%) |
Jan 06, 2021 | 4.508 | 4.584 | 4.449 | 4.483 | 2,799,405 | -0.02(-0.37%) |
Jan 05, 2021 | 4.559 | 4.617 | 4.458 | 4.500 | 2,583,850 | -0.04(-0.93%) |
Jan 04, 2021 | 4.441 | 4.584 | 4.407 | 4.542 | 3,031,507 | +0.14(+3.25%) |
Dec 31, 2020 | 4.399 | 4.399 | 4.399 | 1,472,587 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.416 | 4.516 | 4.399 | 4.399 | 1,472,587 | -0.02(-0.38%) |
Dec 29, 2020 | 4.441 | 4.458 | 4.340 | 4.416 | 1,993,587 | -0.01(-0.19%) |
Dec 28, 2020 | 4.525 | 4.567 | 4.424 | 4.424 | 1,925,896 | -0.08(-1.87%) |
Dec 24, 2020 | 4.491 | 4.525 | 4.420 | 4.508 | 716,484 | -0.01(-0.19%) |
Dec 23, 2020 | 4.382 | 4.584 | 4.365 | 4.516 | 2,919,597 | +0.16(+3.67%) |
Dec 22, 2020 | 4.449 | 4.449 | 4.315 | 4.357 | 1,966,908 | -0.08(-1.89%) |
Dec 21, 2020 | 4.458 | 4.458 | 4.357 | 4.441 | 2,289,143 | -0.04(-0.94%) |
Dec 18, 2020 | 4.525 | 4.546 | 4.474 | 4.483 | 2,453,833 | -0.05(-1.11%) |
Dec 17, 2020 | 4.550 | 4.575 | 4.491 | 4.533 | 1,688,103 | -0.02(-0.37%) |
Dec 16, 2020 | 4.651 | 4.659 | 4.533 | 4.550 | 1,633,360 | -0.05(-1.10%) |
Dec 15, 2020 | 4.550 | 4.651 | 4.533 | 4.601 | 1,732,157 | +0.06(+1.30%) |
Dec 14, 2020 | 4.710 | 4.718 | 4.508 | 4.542 | 2,167,136 | -0.13(-2.70%) |
Dec 11, 2020 | 4.760 | 4.760 | 4.601 | 4.668 | 2,077,162 | -0.08(-1.77%) |
Dec 10, 2020 | 4.500 | 4.769 | 4.483 | 4.752 | 3,384,680 | +0.26(+5.81%) |
Dec 09, 2020 | 4.542 | 4.567 | 4.462 | 4.491 | 2,221,330 | -0.01(-0.19%) |
Dec 08, 2020 | 4.500 | 4.567 | 4.483 | 4.500 | 1,742,102 | +0.00(+0.00%) |
Dec 07, 2020 | 4.651 | 4.651 | 4.500 | 4.500 | 2,436,458 | -0.15(-3.25%) |
Dec 04, 2020 | 4.458 | 4.659 | 4.441 | 4.651 | 4,074,781 | +0.24(+5.53%) |
Dec 03, 2020 | 4.373 | 4.466 | 4.365 | 4.407 | 2,965,204 | +0.06(+1.35%) |
Dec 02, 2020 | 4.289 | 4.407 | 4.264 | 4.348 | 2,657,465 | +0.07(+1.57%) |
Dec 01, 2020 | 4.357 | 4.394 | 4.247 | 4.281 | 3,500,057 | -0.02(-0.39%) |
Nov 30, 2020 | 4.441 | 4.441 | 4.273 | 4.298 | 2,949,782 | -0.14(-3.22%) |
Nov 27, 2020 | 4.508 | 4.542 | 4.432 | 4.441 | 2,277,268 | -0.06(-1.31%) |
Nov 25, 2020 | 4.516 | 4.542 | 4.424 | 4.500 | 3,067,470 | -0.03(-0.74%) |
Nov 24, 2020 | 4.500 | 4.567 | 4.441 | 4.533 | 3,485,259 | +0.08(+1.70%) |
Nov 23, 2020 | 4.348 | 4.500 | 4.323 | 4.458 | 3,879,926 | +0.15(+3.52%) |
Nov 20, 2020 | 4.331 | 4.357 | 4.264 | 4.306 | 1,944,946 | -0.06(-1.35%) |
Nov 19, 2020 | 4.222 | 4.382 | 4.163 | 4.365 | 3,263,818 | +0.13(+2.98%) |
Nov 18, 2020 | 4.416 | 4.416 | 4.239 | 4.239 | 3,584,857 | -0.16(-3.63%) |
Nov 17, 2020 | 4.357 | 4.424 | 4.264 | 4.399 | 5,388,671 | -0.07(-1.51%) |
Nov 16, 2020 | 4.442 | 4.507 | 4.328 | 4.466 | 8,407,578 | +0.18(+4.16%) |
Nov 13, 2020 | 4.207 | 4.320 | 4.166 | 4.288 | 3,572,013 | +0.13(+3.12%) |
Nov 12, 2020 | 4.377 | 4.393 | 4.126 | 4.158 | 4,652,425 | -0.23(-5.18%) |
Nov 11, 2020 | 4.523 | 4.523 | 4.353 | 4.385 | 4,899,201 | -0.15(-3.39%) |
Nov 10, 2020 | 4.271 | 4.571 | 4.215 | 4.539 | 6,129,127 | +0.36(+8.74%) |
Nov 09, 2020 | 4.199 | 4.280 | 4.109 | 4.174 | 4,912,036 | +0.12(+3.00%) |
Nov 06, 2020 | 4.045 | 4.174 | 4.016 | 4.053 | 1,636,350 | -0.02(-0.60%) |
Nov 05, 2020 | 3.915 | 4.158 | 3.907 | 4.077 | 2,788,661 | +0.16(+4.14%) |
Nov 04, 2020 | 3.980 | 3.980 | 3.834 | 3.915 | 2,218,460 | -0.06(-1.63%) |
Nov 03, 2020 | 3.972 | 4.028 | 3.939 | 3.980 | 1,943,797 | +0.01(+0.20%) |