Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.303 | 4.333 | 4.220 | 4.229 | 70,173 | -0.09(-2.14%) |
Jan 28, 2021 | 4.239 | 4.340 | 4.239 | 4.322 | 67,063 | +0.10(+2.41%) |
Jan 27, 2021 | 4.294 | 4.340 | 4.220 | 4.220 | 86,359 | -0.16(-3.59%) |
Jan 26, 2021 | 4.442 | 4.497 | 4.368 | 4.377 | 116,586 | -0.05(-1.04%) |
Jan 25, 2021 | 4.432 | 4.479 | 4.377 | 4.423 | 67,794 | -0.05(-1.03%) |
Jan 22, 2021 | 4.488 | 4.497 | 4.432 | 4.469 | 76,996 | -0.08(-1.83%) |
Jan 21, 2021 | 4.645 | 4.719 | 4.506 | 4.552 | 127,246 | -0.11(-2.38%) |
Jan 20, 2021 | 4.839 | 4.866 | 4.645 | 4.663 | 131,190 | -0.13(-2.70%) |
Jan 19, 2021 | 4.820 | 4.848 | 4.765 | 4.793 | 133,742 | +0.01(+0.19%) |
Jan 15, 2021 | 4.811 | 4.817 | 4.709 | 4.783 | 57,070 | -0.05(-0.96%) |
Jan 14, 2021 | 4.765 | 4.876 | 4.765 | 4.829 | 175,121 | +0.09(+1.95%) |
Jan 13, 2021 | 4.765 | 4.793 | 4.700 | 4.737 | 98,528 | -0.01(-0.19%) |
Jan 12, 2021 | 4.617 | 4.783 | 4.594 | 4.746 | 87,276 | +0.21(+4.68%) |
Jan 11, 2021 | 4.460 | 4.534 | 4.451 | 4.534 | 79,320 | +0.02(+0.41%) |
Jan 08, 2021 | 4.608 | 4.617 | 4.469 | 4.516 | 90,641 | -0.03(-0.61%) |
Jan 07, 2021 | 4.386 | 4.552 | 4.386 | 4.543 | 367,455 | +0.18(+4.24%) |
Jan 06, 2021 | 4.275 | 4.377 | 4.257 | 4.359 | 152,809 | +0.14(+3.28%) |
Jan 05, 2021 | 4.035 | 4.275 | 4.035 | 4.220 | 191,402 | +0.23(+5.79%) |
Jan 04, 2021 | 4.155 | 4.160 | 3.947 | 3.989 | 353,547 | +0.05(+1.17%) |
Dec 31, 2020 | 3.943 | 3.943 | 3.943 | 222,486 | +0.03(+0.71%) | |
Dec 30, 2020 | 3.925 | 3.985 | 3.878 | 3.915 | 222,486 | -0.05(-1.17%) |
Dec 29, 2020 | 3.943 | 3.998 | 3.869 | 3.961 | 260,362 | +0.04(+0.94%) |
Dec 28, 2020 | 3.989 | 4.026 | 3.890 | 3.925 | 144,989 | -0.06(-1.62%) |
Dec 24, 2020 | 4.026 | 4.045 | 3.989 | 3.989 | 74,505 | -0.06(-1.37%) |
Dec 23, 2020 | 4.008 | 4.100 | 4.008 | 4.045 | 121,260 | +0.04(+0.92%) |
Dec 22, 2020 | 4.035 | 4.082 | 4.008 | 4.008 | 124,703 | -0.06(-1.36%) |
Dec 21, 2020 | 4.054 | 4.073 | 3.971 | 4.063 | 97,382 | -0.09(-2.22%) |
Dec 18, 2020 | 4.155 | 4.195 | 4.146 | 4.155 | 51,439 | -0.02(-0.44%) |
Dec 17, 2020 | 4.239 | 4.255 | 4.137 | 4.174 | 108,733 | -0.05(-1.09%) |
Dec 16, 2020 | 4.257 | 4.294 | 4.174 | 4.220 | 320,275 | -0.07(-1.72%) |
Dec 15, 2020 | 4.220 | 4.331 | 4.220 | 4.294 | 178,420 | +0.09(+2.20%) |
Dec 14, 2020 | 4.395 | 4.423 | 4.202 | 4.202 | 202,895 | -0.16(-3.60%) |
Dec 11, 2020 | 4.303 | 4.368 | 4.285 | 4.359 | 80,353 | +0.04(+0.85%) |
Dec 10, 2020 | 4.165 | 4.322 | 4.165 | 4.322 | 140,210 | +0.12(+2.86%) |
Dec 09, 2020 | 4.294 | 4.340 | 4.165 | 4.202 | 48,071 | -0.05(-1.09%) |
Dec 08, 2020 | 4.202 | 4.331 | 4.192 | 4.248 | 163,994 | +0.00(+0.00%) |
Dec 07, 2020 | 4.349 | 4.349 | 4.192 | 4.248 | 142,753 | -0.12(-2.75%) |
Dec 04, 2020 | 4.192 | 4.386 | 4.192 | 4.368 | 292,066 | +0.24(+5.82%) |
Dec 03, 2020 | 4.035 | 4.165 | 4.017 | 4.128 | 132,235 | +0.11(+2.76%) |
Dec 02, 2020 | 3.906 | 4.035 | 3.873 | 4.017 | 85,960 | +0.11(+2.84%) |
Dec 01, 2020 | 3.925 | 3.961 | 3.888 | 3.906 | 110,055 | +0.01(+0.24%) |
Nov 30, 2020 | 3.934 | 3.998 | 3.878 | 3.897 | 111,622 | -0.06(-1.63%) |
Nov 27, 2020 | 4.035 | 4.054 | 3.934 | 3.961 | 98,979 | -0.06(-1.38%) |
Nov 25, 2020 | 3.998 | 4.035 | 3.943 | 4.017 | 104,611 | +0.00(+0.00%) |
Nov 24, 2020 | 4.017 | 4.091 | 4.005 | 4.017 | 212,953 | +0.09(+2.35%) |
Nov 23, 2020 | 3.758 | 3.929 | 3.758 | 3.925 | 139,333 | +0.18(+4.94%) |
Nov 20, 2020 | 3.777 | 3.795 | 3.731 | 3.740 | 37,036 | -0.05(-1.22%) |
Nov 19, 2020 | 3.648 | 3.786 | 3.638 | 3.786 | 211,453 | +0.14(+3.80%) |
Nov 18, 2020 | 3.648 | 3.731 | 3.629 | 3.648 | 255,192 | +0.03(+0.77%) |
Nov 17, 2020 | 3.555 | 3.638 | 3.518 | 3.620 | 71,651 | +0.04(+1.03%) |
Nov 16, 2020 | 3.537 | 3.617 | 3.537 | 3.583 | 285,457 | +0.13(+3.74%) |
Nov 13, 2020 | 3.390 | 3.463 | 3.390 | 3.454 | 296,752 | +0.08(+2.43%) |
Nov 12, 2020 | 3.426 | 3.463 | 3.364 | 3.372 | 94,506 | -0.07(-2.11%) |
Nov 11, 2020 | 3.499 | 3.519 | 3.417 | 3.445 | 132,949 | -0.02(-0.53%) |
Nov 10, 2020 | 3.426 | 3.481 | 3.379 | 3.463 | 118,878 | +0.07(+2.14%) |
Nov 09, 2020 | 3.481 | 3.490 | 3.299 | 3.390 | 280,465 | +0.24(+7.49%) |
Nov 06, 2020 | 3.245 | 3.245 | 3.126 | 3.154 | 91,325 | -0.10(-3.07%) |
Nov 05, 2020 | 3.226 | 3.272 | 3.226 | 3.254 | 95,645 | +0.05(+1.70%) |
Nov 04, 2020 | 3.199 | 3.263 | 3.163 | 3.199 | 83,861 | +0.00(+0.00%) |
Nov 03, 2020 | 3.199 | 3.226 | 3.172 | 3.199 | 64,495 | +0.05(+1.73%) |