Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.440 | 4.540 | 4.380 | 4.440 | 60,400 | +0.07(+1.60%) |
Jan 28, 2021 | 4.310 | 4.400 | 4.310 | 4.370 | 40,776 | +0.12(+2.71%) |
Jan 27, 2021 | 4.340 | 4.360 | 4.200 | 4.255 | 42,084 | -0.22(-4.81%) |
Jan 26, 2021 | 4.470 | 4.540 | 4.460 | 4.470 | 20,201 | -0.04(-0.89%) |
Jan 25, 2021 | 4.480 | 4.580 | 4.450 | 4.510 | 36,348 | -0.15(-3.22%) |
Jan 22, 2021 | 4.650 | 4.660 | 4.610 | 4.660 | 18,700 | -0.10(-2.10%) |
Jan 21, 2021 | 4.880 | 4.880 | 4.700 | 4.760 | 29,852 | -0.01(-0.21%) |
Jan 20, 2021 | 4.890 | 4.890 | 4.730 | 4.770 | 38,499 | +0.08(+1.71%) |
Jan 19, 2021 | 4.670 | 4.730 | 4.630 | 4.690 | 177,167 | -0.02(-0.42%) |
Jan 15, 2021 | 4.790 | 4.790 | 4.680 | 4.710 | 25,700 | -0.26(-5.23%) |
Jan 14, 2021 | 4.980 | 5.000 | 4.910 | 4.970 | 76,690 | +0.19(+3.97%) |
Jan 13, 2021 | 4.890 | 4.890 | 4.775 | 4.780 | 54,474 | -0.17(-3.43%) |
Jan 12, 2021 | 4.840 | 4.960 | 4.840 | 4.950 | 12,893 | +0.13(+2.70%) |
Jan 11, 2021 | 4.740 | 4.860 | 4.740 | 4.820 | 116,405 | -0.17(-3.41%) |
Jan 08, 2021 | 4.990 | 5.000 | 4.900 | 4.990 | 48,200 | +0.07(+1.32%) |
Jan 07, 2021 | 4.910 | 4.940 | 4.880 | 4.925 | 209,884 | +0.08(+1.76%) |
Jan 06, 2021 | 4.770 | 4.850 | 4.760 | 4.840 | 159,431 | +0.23(+4.99%) |
Jan 05, 2021 | 4.530 | 4.630 | 4.530 | 4.610 | 20,210 | +0.09(+1.99%) |
Jan 04, 2021 | 4.650 | 4.670 | 4.500 | 4.520 | 80,162 | -0.06(-1.31%) |
Dec 31, 2020 | 4.580 | 4.580 | 4.580 | 24,424 | -0.01(-0.22%) | |
Dec 30, 2020 | 4.540 | 4.620 | 4.540 | 4.590 | 24,424 | +0.10(+2.23%) |
Dec 29, 2020 | 4.540 | 4.550 | 4.480 | 4.490 | 38,507 | -0.10(-2.18%) |
Dec 28, 2020 | 4.620 | 4.640 | 4.550 | 4.590 | 34,994 | +0.03(+0.66%) |
Dec 24, 2020 | 4.520 | 4.560 | 4.520 | 4.560 | 13,900 | +0.03(+0.66%) |
Dec 23, 2020 | 4.500 | 4.540 | 4.500 | 4.530 | 20,207 | +0.10(+2.26%) |
Dec 22, 2020 | 4.440 | 4.499 | 4.400 | 4.430 | 73,261 | -0.07(-1.56%) |
Dec 21, 2020 | 4.400 | 4.525 | 4.400 | 4.500 | 20,267 | -0.11(-2.39%) |
Dec 18, 2020 | 4.660 | 4.680 | 4.610 | 4.610 | 43,300 | -0.03(-0.65%) |
Dec 17, 2020 | 4.600 | 4.720 | 4.600 | 4.640 | 65,536 | +0.16(+3.57%) |
Dec 16, 2020 | 4.490 | 4.500 | 4.440 | 4.480 | 25,840 | -0.08(-1.75%) |
Dec 15, 2020 | 4.510 | 4.560 | 4.510 | 4.560 | 51,307 | +0.11(+2.47%) |
Dec 14, 2020 | 4.490 | 4.520 | 4.450 | 4.450 | 34,188 | +0.01(+0.23%) |
Dec 11, 2020 | 4.460 | 4.520 | 4.420 | 4.440 | 77,300 | -0.12(-2.63%) |
Dec 10, 2020 | 4.430 | 4.570 | 4.430 | 4.560 | 86,026 | +0.22(+5.07%) |
Dec 09, 2020 | 4.370 | 4.400 | 4.280 | 4.340 | 33,782 | +0.05(+1.17%) |
Dec 08, 2020 | 4.270 | 4.310 | 4.260 | 4.290 | 124,338 | -0.05(-1.15%) |
Dec 07, 2020 | 4.470 | 4.470 | 4.340 | 4.340 | 77,228 | -0.04(-0.91%) |
Dec 04, 2020 | 4.390 | 4.390 | 4.280 | 4.380 | 27,500 | +0.09(+2.10%) |
Dec 03, 2020 | 4.305 | 4.360 | 4.280 | 4.290 | 56,730 | +0.03(+0.70%) |
Dec 02, 2020 | 4.210 | 4.340 | 4.200 | 4.260 | 60,459 | +0.11(+2.59%) |
Dec 01, 2020 | 4.210 | 4.210 | 4.090 | 4.152 | 76,822 | +0.19(+4.86%) |
Nov 30, 2020 | 4.060 | 4.120 | 3.960 | 3.960 | 72,398 | -0.11(-2.70%) |
Nov 27, 2020 | 4.000 | 4.100 | 4.000 | 4.070 | 34,700 | -0.01(-0.25%) |
Nov 25, 2020 | 4.180 | 4.200 | 4.050 | 4.080 | 127,200 | -0.25(-5.77%) |
Nov 24, 2020 | 4.270 | 4.350 | 4.190 | 4.330 | 160,974 | +0.25(+6.26%) |
Nov 23, 2020 | 4.060 | 4.100 | 4.020 | 4.075 | 64,012 | +0.18(+4.49%) |
Nov 20, 2020 | 3.970 | 4.000 | 3.900 | 3.900 | 81,100 | +0.08(+2.05%) |
Nov 19, 2020 | 3.840 | 3.880 | 3.810 | 3.822 | 97,665 | +0.07(+1.91%) |
Nov 18, 2020 | 3.780 | 3.830 | 3.750 | 3.750 | 59,009 | +0.03(+0.81%) |
Nov 17, 2020 | 3.690 | 3.730 | 3.660 | 3.720 | 61,187 | +0.05(+1.36%) |
Nov 16, 2020 | 3.660 | 3.700 | 3.630 | 3.670 | 45,974 | +0.11(+3.09%) |
Nov 13, 2020 | 3.550 | 3.570 | 3.500 | 3.560 | 56,000 | +0.25(+7.55%) |
Nov 12, 2020 | 3.360 | 3.420 | 3.310 | 3.310 | 86,661 | -0.09(-2.65%) |
Nov 11, 2020 | 3.395 | 3.440 | 3.395 | 3.400 | 7,168 | +0.00(+0.00%) |
Nov 10, 2020 | 3.400 | 3.430 | 3.380 | 3.400 | 43,117 | +0.01(+0.29%) |
Nov 09, 2020 | 3.425 | 3.440 | 3.390 | 3.390 | 61,043 | +0.25(+7.96%) |
Nov 06, 2020 | 3.160 | 3.170 | 3.140 | 3.140 | 13,900 | +0.06(+1.95%) |
Nov 05, 2020 | 3.030 | 3.100 | 3.030 | 3.080 | 16,368 | +0.11(+3.70%) |
Nov 04, 2020 | 3.010 | 3.010 | 2.960 | 2.970 | 29,479 | -0.01(-0.34%) |
Nov 03, 2020 | 2.960 | 2.998 | 2.960 | 2.980 | 3,958 | +0.15(+5.30%) |