Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.526 | 4.627 | 4.512 | 4.533 | 5,480,186 | +0.01(+0.32%) |
Jan 28, 2021 | 4.483 | 4.591 | 4.418 | 4.519 | 6,833,114 | -0.04(-0.79%) |
Jan 27, 2021 | 4.555 | 4.719 | 4.555 | 4.555 | 6,192,665 | -0.04(-0.93%) |
Jan 26, 2021 | 4.505 | 4.598 | 4.498 | 4.598 | 3,767,510 | +0.13(+2.87%) |
Jan 25, 2021 | 4.441 | 4.548 | 4.419 | 4.469 | 3,736,306 | +0.04(+0.97%) |
Jan 22, 2021 | 4.398 | 4.434 | 4.348 | 4.426 | 2,781,427 | +0.06(+1.30%) |
Jan 21, 2021 | 4.398 | 4.448 | 4.369 | 4.369 | 3,434,634 | +0.00(+0.00%) |
Jan 20, 2021 | 4.348 | 4.369 | 4.284 | 4.369 | 3,022,986 | +0.04(+0.99%) |
Jan 19, 2021 | 4.362 | 4.419 | 4.184 | 4.327 | 4,991,469 | +0.04(+1.00%) |
Jan 15, 2021 | 4.091 | 4.302 | 4.091 | 4.284 | 7,780,871 | +0.21(+5.07%) |
Jan 14, 2021 | 4.006 | 4.120 | 4.006 | 4.077 | 4,417,327 | +0.07(+1.78%) |
Jan 13, 2021 | 3.999 | 4.013 | 3.992 | 4.006 | 1,703,661 | +0.01(+0.18%) |
Jan 12, 2021 | 4.020 | 4.020 | 3.992 | 3.999 | 2,007,167 | +0.00(+0.00%) |
Jan 11, 2021 | 4.006 | 4.020 | 3.985 | 3.999 | 2,397,865 | -0.01(-0.18%) |
Jan 08, 2021 | 3.992 | 4.017 | 3.928 | 4.006 | 3,065,659 | +0.04(+1.08%) |
Jan 07, 2021 | 3.992 | 4.027 | 3.963 | 3.963 | 2,272,489 | -0.01(-0.36%) |
Jan 06, 2021 | 4.013 | 4.020 | 3.963 | 3.977 | 2,324,056 | -0.01(-0.18%) |
Jan 05, 2021 | 3.928 | 4.006 | 3.920 | 3.985 | 2,555,372 | +0.06(+1.45%) |
Jan 04, 2021 | 3.899 | 3.928 | 3.828 | 3.928 | 4,017,084 | +0.07(+1.85%) |
Dec 31, 2020 | 3.856 | 3.856 | 3.856 | 3,612,499 | -0.04(-1.10%) | |
Dec 30, 2020 | 3.956 | 3.977 | 3.885 | 3.899 | 3,612,499 | -0.05(-1.26%) |
Dec 29, 2020 | 3.885 | 3.998 | 3.885 | 3.949 | 4,639,276 | +0.06(+1.45%) |
Dec 28, 2020 | 3.885 | 3.935 | 3.871 | 3.892 | 3,952,661 | +0.04(+1.10%) |
Dec 24, 2020 | 3.871 | 3.899 | 3.850 | 3.850 | 1,489,161 | +0.00(+0.00%) |
Dec 23, 2020 | 3.843 | 3.900 | 3.836 | 3.850 | 2,556,400 | +0.04(+0.92%) |
Dec 22, 2020 | 3.892 | 3.900 | 3.794 | 3.815 | 4,590,368 | -0.08(-1.99%) |
Dec 21, 2020 | 3.885 | 3.949 | 3.850 | 3.892 | 4,155,454 | -0.02(-0.54%) |
Dec 18, 2020 | 3.892 | 3.921 | 3.885 | 3.914 | 2,387,961 | +0.01(+0.36%) |
Dec 17, 2020 | 3.900 | 3.907 | 3.857 | 3.900 | 3,303,975 | +0.01(+0.36%) |
Dec 16, 2020 | 3.900 | 3.921 | 3.878 | 3.885 | 2,853,983 | +0.01(+0.18%) |
Dec 15, 2020 | 3.885 | 3.914 | 3.871 | 3.878 | 2,474,309 | +0.01(+0.18%) |
Dec 14, 2020 | 3.878 | 3.949 | 3.864 | 3.871 | 3,925,357 | +0.01(+0.37%) |
Dec 11, 2020 | 3.843 | 3.857 | 3.808 | 3.857 | 1,979,686 | +0.02(+0.55%) |
Dec 10, 2020 | 3.829 | 3.843 | 3.794 | 3.836 | 2,110,876 | +0.01(+0.18%) |
Dec 09, 2020 | 3.843 | 3.843 | 3.815 | 3.829 | 2,330,352 | +0.01(+0.18%) |
Dec 08, 2020 | 3.822 | 3.836 | 3.808 | 3.822 | 1,632,879 | +0.01(+0.37%) |
Dec 07, 2020 | 3.850 | 3.857 | 3.780 | 3.808 | 1,887,056 | -0.01(-0.37%) |
Dec 04, 2020 | 3.836 | 3.871 | 3.822 | 3.822 | 2,563,240 | +0.01(+0.18%) |
Dec 03, 2020 | 3.773 | 3.822 | 3.744 | 3.815 | 2,187,233 | +0.06(+1.69%) |
Dec 02, 2020 | 3.766 | 3.787 | 3.737 | 3.751 | 2,322,850 | -0.01(-0.37%) |
Dec 01, 2020 | 3.794 | 3.822 | 3.759 | 3.766 | 2,465,609 | +0.00(+0.00%) |
Nov 30, 2020 | 3.878 | 3.892 | 3.751 | 3.766 | 3,130,110 | -0.12(-3.09%) |
Nov 27, 2020 | 3.885 | 3.914 | 3.854 | 3.885 | 1,732,225 | +0.03(+0.73%) |
Nov 25, 2020 | 3.801 | 3.864 | 3.774 | 3.857 | 3,825,457 | +0.07(+1.84%) |
Nov 24, 2020 | 3.739 | 3.850 | 3.739 | 3.787 | 4,189,467 | +0.07(+1.88%) |
Nov 23, 2020 | 3.697 | 3.739 | 3.690 | 3.718 | 2,595,173 | +0.04(+1.14%) |
Nov 20, 2020 | 3.697 | 3.732 | 3.648 | 3.676 | 3,465,463 | -0.02(-0.57%) |
Nov 19, 2020 | 3.669 | 3.711 | 3.606 | 3.697 | 2,326,270 | +0.03(+0.76%) |
Nov 18, 2020 | 3.634 | 3.683 | 3.627 | 3.669 | 2,317,082 | +0.05(+1.35%) |
Nov 17, 2020 | 3.627 | 3.662 | 3.613 | 3.620 | 2,158,592 | -0.01(-0.38%) |
Nov 16, 2020 | 3.620 | 3.648 | 3.606 | 3.634 | 2,971,001 | +0.06(+1.56%) |
Nov 13, 2020 | 3.578 | 3.585 | 3.545 | 3.578 | 2,093,585 | +0.03(+0.79%) |
Nov 12, 2020 | 3.592 | 3.599 | 3.536 | 3.550 | 2,579,540 | -0.06(-1.74%) |
Nov 11, 2020 | 3.606 | 3.648 | 3.571 | 3.613 | 3,026,218 | +0.00(+0.00%) |
Nov 10, 2020 | 3.502 | 3.620 | 3.502 | 3.613 | 4,102,882 | +0.12(+3.39%) |
Nov 09, 2020 | 3.529 | 3.550 | 3.495 | 3.495 | 3,045,973 | +0.03(+0.80%) |
Nov 06, 2020 | 3.515 | 3.515 | 3.467 | 3.467 | 2,126,703 | -0.04(-1.19%) |
Nov 05, 2020 | 3.474 | 3.536 | 3.474 | 3.508 | 1,887,874 | +0.03(+0.80%) |
Nov 04, 2020 | 3.488 | 3.522 | 3.467 | 3.481 | 1,649,345 | -0.01(-0.40%) |
Nov 03, 2020 | 3.508 | 3.529 | 3.488 | 3.495 | 2,663,707 | -0.01(-0.40%) |