Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.990 | 5.155 | 4.760 | 4.810 | 1,386,200 | -0.12(-2.43%) |
Jan 28, 2021 | 4.890 | 4.950 | 4.810 | 4.930 | 1,107,974 | +0.10(+2.07%) |
Jan 27, 2021 | 4.900 | 5.200 | 4.800 | 4.830 | 1,983,349 | -0.12(-2.42%) |
Jan 26, 2021 | 4.800 | 5.000 | 4.800 | 4.950 | 1,394,503 | +0.10(+2.06%) |
Jan 25, 2021 | 5.000 | 5.020 | 4.770 | 4.850 | 1,300,761 | -0.12(-2.41%) |
Jan 22, 2021 | 4.810 | 5.000 | 4.770 | 4.970 | 1,215,200 | +0.11(+2.26%) |
Jan 21, 2021 | 4.720 | 4.890 | 4.630 | 4.860 | 787,694 | +0.11(+2.32%) |
Jan 20, 2021 | 4.860 | 4.889 | 4.730 | 4.750 | 692,279 | -0.08(-1.66%) |
Jan 19, 2021 | 4.920 | 4.970 | 4.820 | 4.830 | 762,430 | +0.00(+0.00%) |
Jan 15, 2021 | 4.790 | 4.917 | 4.640 | 4.830 | 1,187,700 | -0.02(-0.41%) |
Jan 14, 2021 | 4.770 | 4.970 | 4.770 | 4.850 | 1,395,712 | +0.11(+2.32%) |
Jan 13, 2021 | 4.900 | 4.900 | 4.690 | 4.740 | 829,837 | -0.12(-2.47%) |
Jan 12, 2021 | 4.950 | 5.330 | 4.810 | 4.860 | 2,013,244 | +0.11(+2.32%) |
Jan 11, 2021 | 4.730 | 4.880 | 4.710 | 4.750 | 852,000 | -0.03(-0.63%) |
Jan 08, 2021 | 4.990 | 5.020 | 4.610 | 4.780 | 1,521,200 | -0.18(-3.63%) |
Jan 07, 2021 | 4.830 | 5.040 | 4.810 | 4.960 | 1,605,058 | +0.12(+2.48%) |
Jan 06, 2021 | 4.970 | 5.060 | 4.740 | 4.840 | 1,407,065 | -0.08(-1.63%) |
Jan 05, 2021 | 4.950 | 5.050 | 4.890 | 4.920 | 1,074,298 | +0.04(+0.82%) |
Jan 04, 2021 | 4.660 | 4.910 | 4.600 | 4.880 | 1,691,330 | +0.31(+6.78%) |
Dec 31, 2020 | 4.570 | 4.570 | 4.570 | 1,095,556 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.490 | 4.730 | 4.490 | 4.600 | 1,095,556 | +0.10(+2.22%) |
Dec 29, 2020 | 4.450 | 4.580 | 4.360 | 4.500 | 695,278 | +0.02(+0.45%) |
Dec 28, 2020 | 4.500 | 4.610 | 4.450 | 4.480 | 645,786 | +0.05(+1.13%) |
Dec 24, 2020 | 4.450 | 4.488 | 4.355 | 4.430 | 305,300 | +0.00(+0.00%) |
Dec 23, 2020 | 4.350 | 4.460 | 4.300 | 4.430 | 690,694 | +0.13(+3.02%) |
Dec 22, 2020 | 4.330 | 4.330 | 4.235 | 4.300 | 584,198 | -0.03(-0.69%) |
Dec 21, 2020 | 4.260 | 4.420 | 4.260 | 4.330 | 893,785 | -0.07(-1.59%) |
Dec 18, 2020 | 4.510 | 4.605 | 4.390 | 4.400 | 1,572,500 | -0.14(-3.08%) |
Dec 17, 2020 | 4.580 | 4.641 | 4.420 | 4.540 | 855,590 | -0.04(-0.87%) |
Dec 16, 2020 | 4.680 | 4.700 | 4.570 | 4.580 | 814,553 | -0.05(-1.08%) |
Dec 15, 2020 | 4.440 | 4.680 | 4.350 | 4.630 | 1,232,573 | +0.24(+5.47%) |
Dec 14, 2020 | 4.370 | 4.730 | 4.270 | 4.390 | 2,162,838 | +0.31(+7.60%) |
Dec 11, 2020 | 4.120 | 4.145 | 4.010 | 4.080 | 767,100 | -0.11(-2.63%) |
Dec 10, 2020 | 4.180 | 4.260 | 4.140 | 4.190 | 616,865 | -0.01(-0.24%) |
Dec 09, 2020 | 4.400 | 4.400 | 4.170 | 4.200 | 687,957 | -0.15(-3.45%) |
Dec 08, 2020 | 4.210 | 4.360 | 4.190 | 4.350 | 788,561 | +0.13(+3.08%) |
Dec 07, 2020 | 4.240 | 4.250 | 4.120 | 4.220 | 815,093 | +0.01(+0.24%) |
Dec 04, 2020 | 4.110 | 4.260 | 4.070 | 4.210 | 748,300 | +0.11(+2.68%) |
Dec 03, 2020 | 4.070 | 4.160 | 3.970 | 4.100 | 677,115 | +0.06(+1.49%) |
Dec 02, 2020 | 4.050 | 4.110 | 3.960 | 4.040 | 767,670 | -0.01(-0.25%) |
Dec 01, 2020 | 4.010 | 4.090 | 3.910 | 4.050 | 1,608,899 | +0.10(+2.53%) |
Nov 30, 2020 | 4.050 | 4.053 | 3.900 | 3.950 | 1,127,821 | -0.12(-2.95%) |
Nov 27, 2020 | 4.020 | 4.070 | 3.970 | 4.070 | 727,700 | +0.09(+2.26%) |
Nov 25, 2020 | 4.100 | 4.125 | 3.900 | 3.980 | 1,558,600 | -0.12(-2.93%) |
Nov 24, 2020 | 4.140 | 4.169 | 4.010 | 4.100 | 1,869,391 | +0.01(+0.24%) |
Nov 23, 2020 | 4.170 | 4.170 | 4.050 | 4.090 | 859,680 | -0.02(-0.49%) |
Nov 20, 2020 | 4.100 | 4.131 | 4.010 | 4.110 | 1,050,300 | -0.01(-0.24%) |
Nov 19, 2020 | 4.140 | 4.140 | 4.030 | 4.120 | 773,713 | +0.01(+0.24%) |
Nov 18, 2020 | 4.310 | 4.385 | 4.095 | 4.110 | 812,671 | -0.17(-3.97%) |
Nov 17, 2020 | 4.060 | 4.280 | 4.010 | 4.280 | 1,530,265 | +0.20(+4.90%) |
Nov 16, 2020 | 4.200 | 4.240 | 4.000 | 4.080 | 1,361,894 | -0.06(-1.45%) |
Nov 13, 2020 | 4.140 | 4.150 | 4.060 | 4.140 | 611,000 | +0.01(+0.24%) |
Nov 12, 2020 | 4.130 | 4.185 | 4.050 | 4.130 | 1,243,958 | -0.03(-0.72%) |
Nov 11, 2020 | 4.230 | 4.300 | 4.070 | 4.160 | 996,818 | -0.03(-0.72%) |
Nov 10, 2020 | 4.220 | 4.290 | 3.920 | 4.190 | 1,385,022 | +0.00(+0.00%) |
Nov 09, 2020 | 4.270 | 4.410 | 4.150 | 4.190 | 1,630,612 | +0.06(+1.45%) |
Nov 06, 2020 | 4.990 | 5.000 | 4.110 | 4.130 | 2,775,900 | -0.80(-16.23%) |
Nov 05, 2020 | 4.830 | 4.960 | 4.640 | 4.930 | 1,906,160 | +0.13(+2.71%) |
Nov 04, 2020 | 4.640 | 4.900 | 4.550 | 4.800 | 1,089,852 | +0.22(+4.80%) |
Nov 03, 2020 | 4.590 | 4.670 | 4.430 | 4.580 | 1,154,275 | +0.11(+2.46%) |