Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.300 | 4.570 | 4.220 | 4.430 | 328,500 | +0.15(+3.50%) |
Jan 28, 2021 | 4.460 | 4.580 | 4.160 | 4.280 | 391,433 | -0.12(-2.73%) |
Jan 27, 2021 | 4.430 | 4.570 | 4.200 | 4.400 | 331,717 | -0.21(-4.56%) |
Jan 26, 2021 | 4.640 | 4.820 | 4.600 | 4.610 | 145,595 | -0.02(-0.43%) |
Jan 25, 2021 | 4.820 | 4.850 | 4.310 | 4.630 | 245,124 | -0.16(-3.34%) |
Jan 22, 2021 | 4.660 | 4.800 | 4.623 | 4.790 | 198,300 | +0.09(+1.91%) |
Jan 21, 2021 | 4.560 | 4.810 | 4.400 | 4.700 | 189,569 | +0.11(+2.40%) |
Jan 20, 2021 | 4.750 | 4.754 | 4.495 | 4.590 | 282,962 | -0.19(-3.97%) |
Jan 19, 2021 | 4.950 | 4.980 | 4.570 | 4.780 | 335,373 | -0.04(-0.83%) |
Jan 15, 2021 | 5.360 | 5.527 | 4.690 | 4.820 | 646,000 | -0.46(-8.71%) |
Jan 14, 2021 | 5.700 | 5.750 | 5.140 | 5.280 | 704,219 | -0.25(-4.52%) |
Jan 13, 2021 | 5.270 | 6.140 | 5.260 | 5.530 | 2,091,894 | +0.41(+8.01%) |
Jan 12, 2021 | 4.550 | 5.440 | 4.550 | 5.120 | 1,222,181 | +0.61(+13.53%) |
Jan 11, 2021 | 4.490 | 4.560 | 4.410 | 4.510 | 91,935 | -0.05(-1.10%) |
Jan 08, 2021 | 4.430 | 4.600 | 4.340 | 4.560 | 319,900 | +0.15(+3.40%) |
Jan 07, 2021 | 4.460 | 4.500 | 4.300 | 4.410 | 127,990 | -0.08(-1.78%) |
Jan 06, 2021 | 4.240 | 4.570 | 4.180 | 4.490 | 578,477 | +0.32(+7.67%) |
Jan 05, 2021 | 4.000 | 4.270 | 4.000 | 4.170 | 210,821 | +0.18(+4.51%) |
Jan 04, 2021 | 3.900 | 4.130 | 3.750 | 3.990 | 225,930 | +0.09(+2.31%) |
Dec 31, 2020 | 3.900 | 3.900 | 3.900 | 306,038 | -0.23(-5.57%) | |
Dec 30, 2020 | 4.000 | 4.200 | 3.970 | 4.130 | 306,038 | +0.13(+3.25%) |
Dec 29, 2020 | 4.180 | 4.290 | 3.950 | 4.000 | 473,477 | -0.19(-4.53%) |
Dec 28, 2020 | 4.410 | 4.450 | 4.150 | 4.190 | 600,782 | -0.22(-4.99%) |
Dec 24, 2020 | 4.600 | 4.600 | 4.360 | 4.410 | 73,600 | -0.17(-3.71%) |
Dec 23, 2020 | 4.500 | 4.640 | 4.300 | 4.580 | 223,110 | +0.12(+2.69%) |
Dec 22, 2020 | 4.600 | 4.630 | 4.390 | 4.460 | 203,076 | -0.07(-1.55%) |
Dec 21, 2020 | 4.350 | 4.650 | 4.350 | 4.530 | 245,373 | +0.06(+1.34%) |
Dec 18, 2020 | 4.630 | 4.830 | 4.460 | 4.470 | 399,500 | -0.13(-2.83%) |
Dec 17, 2020 | 4.480 | 4.670 | 4.380 | 4.600 | 171,059 | +0.11(+2.45%) |
Dec 16, 2020 | 4.740 | 4.880 | 4.465 | 4.490 | 328,437 | -0.25(-5.27%) |
Dec 15, 2020 | 4.880 | 5.080 | 4.610 | 4.740 | 357,610 | -0.10(-2.07%) |
Dec 14, 2020 | 5.310 | 5.490 | 4.820 | 4.840 | 353,277 | -0.46(-8.68%) |
Dec 11, 2020 | 5.050 | 5.350 | 5.010 | 5.300 | 516,000 | +0.43(+8.83%) |
Dec 10, 2020 | 4.490 | 4.890 | 4.420 | 4.870 | 285,244 | +0.30(+6.56%) |
Dec 09, 2020 | 4.520 | 4.590 | 4.320 | 4.570 | 254,069 | +0.05(+1.11%) |
Dec 08, 2020 | 4.610 | 4.610 | 4.400 | 4.520 | 234,185 | -0.04(-0.88%) |
Dec 07, 2020 | 4.490 | 4.600 | 4.360 | 4.560 | 272,210 | +0.07(+1.56%) |
Dec 04, 2020 | 4.630 | 4.714 | 4.420 | 4.490 | 295,800 | -0.15(-3.23%) |
Dec 03, 2020 | 4.590 | 4.750 | 4.550 | 4.640 | 168,404 | +0.10(+2.20%) |
Dec 02, 2020 | 4.400 | 4.600 | 4.350 | 4.540 | 166,318 | +0.18(+4.13%) |
Dec 01, 2020 | 4.590 | 4.700 | 4.300 | 4.360 | 445,382 | -0.24(-5.22%) |
Nov 30, 2020 | 4.600 | 4.740 | 4.460 | 4.600 | 213,797 | -0.04(-0.86%) |
Nov 27, 2020 | 4.500 | 4.790 | 4.474 | 4.640 | 246,000 | +0.09(+1.98%) |
Nov 25, 2020 | 4.400 | 4.790 | 4.385 | 4.550 | 295,900 | +0.16(+3.64%) |
Nov 24, 2020 | 4.310 | 4.530 | 4.310 | 4.390 | 355,710 | +0.08(+1.86%) |
Nov 23, 2020 | 4.500 | 4.690 | 4.280 | 4.310 | 250,493 | -0.12(-2.71%) |
Nov 20, 2020 | 4.030 | 4.490 | 4.010 | 4.430 | 403,400 | +0.35(+8.71%) |
Nov 19, 2020 | 3.920 | 4.100 | 3.820 | 4.075 | 474,867 | +0.20(+5.03%) |
Nov 18, 2020 | 4.110 | 4.150 | 3.810 | 3.880 | 428,517 | -0.13(-3.24%) |
Nov 17, 2020 | 3.900 | 4.200 | 3.810 | 4.010 | 314,406 | +0.06(+1.52%) |
Nov 16, 2020 | 3.880 | 4.090 | 3.840 | 3.950 | 227,673 | +0.09(+2.33%) |
Nov 13, 2020 | 3.710 | 4.000 | 3.710 | 3.860 | 352,300 | +0.17(+4.61%) |
Nov 12, 2020 | 3.630 | 3.810 | 3.580 | 3.690 | 258,973 | +0.09(+2.50%) |
Nov 11, 2020 | 3.600 | 3.650 | 3.440 | 3.600 | 158,824 | +0.06(+1.69%) |
Nov 10, 2020 | 3.390 | 3.620 | 3.330 | 3.540 | 382,923 | +0.15(+4.42%) |
Nov 09, 2020 | 3.390 | 3.620 | 3.320 | 3.390 | 509,856 | +0.12(+3.67%) |
Nov 06, 2020 | 3.400 | 3.550 | 3.100 | 3.270 | 528,200 | -0.12(-3.54%) |
Nov 05, 2020 | 3.120 | 3.420 | 3.100 | 3.390 | 262,120 | +0.28(+9.00%) |
Nov 04, 2020 | 3.140 | 3.300 | 3.030 | 3.110 | 298,119 | -0.03(-0.96%) |
Nov 03, 2020 | 3.040 | 3.240 | 3.010 | 3.140 | 356,022 | +0.15(+5.02%) |