Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.638 | 5.445 | 4.552 | 4.999 | 198,047 | +0.35(+7.58%) |
Jan 28, 2021 | 4.586 | 4.709 | 4.586 | 4.647 | 8,516 | +0.06(+1.31%) |
Jan 27, 2021 | 4.758 | 4.810 | 4.543 | 4.586 | 31,321 | -0.24(-4.94%) |
Jan 26, 2021 | 4.887 | 4.896 | 4.810 | 4.825 | 17,950 | -0.03(-0.58%) |
Jan 25, 2021 | 4.973 | 4.973 | 4.827 | 4.853 | 18,565 | -0.04(-0.88%) |
Jan 22, 2021 | 5.033 | 5.033 | 4.870 | 4.896 | 15,135 | -0.06(-1.23%) |
Jan 21, 2021 | 5.094 | 5.135 | 4.947 | 4.957 | 16,932 | -0.01(-0.24%) |
Jan 20, 2021 | 5.196 | 5.196 | 4.896 | 4.969 | 30,054 | -0.07(-1.45%) |
Jan 19, 2021 | 5.153 | 5.188 | 4.982 | 5.042 | 31,531 | +0.14(+2.80%) |
Jan 15, 2021 | 5.076 | 5.076 | 4.836 | 4.904 | 13,971 | -0.16(-3.22%) |
Jan 14, 2021 | 5.188 | 5.188 | 4.982 | 5.067 | 28,667 | -0.15(-2.80%) |
Jan 13, 2021 | 5.079 | 5.232 | 5.079 | 5.213 | 3,104 | +0.08(+1.51%) |
Jan 12, 2021 | 5.093 | 5.231 | 5.093 | 5.136 | 26,677 | -0.01(-0.17%) |
Jan 11, 2021 | 5.256 | 5.256 | 5.085 | 5.145 | 12,945 | -0.07(-1.32%) |
Jan 08, 2021 | 5.179 | 5.213 | 5.123 | 5.213 | 10,711 | +0.05(+1.00%) |
Jan 07, 2021 | 5.145 | 5.179 | 5.110 | 5.162 | 11,478 | +0.08(+1.52%) |
Jan 06, 2021 | 5.093 | 5.154 | 5.067 | 5.085 | 12,269 | +0.04(+0.85%) |
Jan 05, 2021 | 4.896 | 5.136 | 4.896 | 5.042 | 16,208 | +0.09(+1.91%) |
Jan 04, 2021 | 5.153 | 5.342 | 4.867 | 4.947 | 25,032 | -0.08(-1.54%) |
Dec 31, 2020 | 5.024 | 5.024 | 5.024 | 55,792 | -0.25(-4.82%) | |
Dec 30, 2020 | 5.222 | 5.377 | 5.093 | 5.279 | 55,792 | +0.16(+3.13%) |
Dec 29, 2020 | 5.085 | 5.153 | 4.947 | 5.119 | 24,047 | +0.11(+2.23%) |
Dec 28, 2020 | 4.810 | 5.042 | 4.810 | 5.007 | 39,755 | +0.27(+5.62%) |
Dec 24, 2020 | 4.810 | 4.830 | 4.741 | 4.741 | 7,451 | -0.07(-1.43%) |
Dec 23, 2020 | 4.715 | 4.853 | 4.681 | 4.810 | 45,689 | +0.21(+4.67%) |
Dec 22, 2020 | 4.612 | 4.612 | 4.554 | 4.595 | 8,348 | -0.00(-0.00%) |
Dec 21, 2020 | 4.698 | 4.715 | 4.595 | 4.595 | 12,498 | +0.03(+0.56%) |
Dec 18, 2020 | 4.638 | 4.638 | 4.569 | 4.569 | 7,451 | +0.00(+0.00%) |
Dec 17, 2020 | 4.569 | 4.629 | 4.563 | 4.569 | 39,410 | +0.00(+0.00%) |
Dec 16, 2020 | 4.638 | 4.638 | 4.565 | 4.569 | 3,693 | -0.01(-0.19%) |
Dec 15, 2020 | 4.595 | 4.673 | 4.543 | 4.578 | 2,081 | +0.03(+0.57%) |
Dec 14, 2020 | 4.543 | 4.604 | 4.543 | 4.552 | 13,013 | +0.00(+0.00%) |
Dec 11, 2020 | 4.595 | 4.634 | 4.552 | 4.552 | 6,752 | -0.04(-0.93%) |
Dec 10, 2020 | 4.595 | 4.595 | 4.569 | 4.595 | 8,720 | -0.03(-0.74%) |
Dec 09, 2020 | 4.704 | 4.704 | 4.595 | 4.629 | 6,900 | -0.07(-1.46%) |
Dec 08, 2020 | 4.707 | 4.707 | 4.681 | 4.698 | 7,139 | -0.01(-0.18%) |
Dec 07, 2020 | 4.556 | 4.707 | 4.556 | 4.707 | 16,241 | +0.11(+2.43%) |
Dec 04, 2020 | 4.638 | 4.698 | 4.590 | 4.595 | 23,402 | +0.03(+0.75%) |
Dec 03, 2020 | 4.552 | 4.664 | 4.483 | 4.561 | 18,159 | +0.01(+0.19%) |
Dec 02, 2020 | 4.543 | 4.552 | 4.471 | 4.552 | 12,771 | +0.02(+0.38%) |
Dec 01, 2020 | 4.672 | 4.683 | 4.509 | 4.535 | 17,427 | -0.13(-2.76%) |
Nov 30, 2020 | 4.664 | 4.664 | 4.595 | 4.664 | 16,481 | +0.05(+1.13%) |
Nov 27, 2020 | 4.509 | 4.647 | 4.509 | 4.612 | 4,890 | +0.10(+2.27%) |
Nov 25, 2020 | 4.346 | 4.513 | 4.346 | 4.509 | 42,147 | +0.15(+3.35%) |
Nov 24, 2020 | 4.312 | 4.466 | 4.312 | 4.363 | 18,962 | +0.02(+0.40%) |
Nov 23, 2020 | 4.389 | 4.578 | 4.303 | 4.346 | 45,619 | +0.03(+0.80%) |
Nov 20, 2020 | 4.261 | 4.449 | 4.261 | 4.312 | 11,526 | +0.01(+0.20%) |
Nov 19, 2020 | 4.363 | 4.363 | 4.209 | 4.303 | 24,815 | +0.02(+0.40%) |
Nov 18, 2020 | 4.372 | 4.397 | 4.217 | 4.286 | 33,236 | -0.03(-0.60%) |
Nov 17, 2020 | 4.337 | 4.415 | 4.312 | 4.312 | 44,251 | +0.00(+0.00%) |
Nov 16, 2020 | 4.466 | 4.552 | 4.312 | 4.312 | 72,878 | -0.03(-0.59%) |
Nov 13, 2020 | 4.382 | 4.466 | 4.258 | 4.337 | 36,559 | +0.10(+2.43%) |
Nov 12, 2020 | 4.515 | 4.668 | 4.226 | 4.234 | 144,303 | -0.20(-4.41%) |
Nov 11, 2020 | 4.324 | 4.598 | 4.302 | 4.430 | 22,802 | +0.09(+2.16%) |
Nov 10, 2020 | 4.124 | 4.345 | 4.124 | 4.336 | 45,544 | +0.12(+2.93%) |
Nov 09, 2020 | 4.200 | 4.295 | 4.107 | 4.213 | 18,499 | +0.04(+0.92%) |
Nov 06, 2020 | 4.200 | 4.209 | 4.132 | 4.175 | 7,879 | -0.02(-0.41%) |
Nov 05, 2020 | 4.030 | 4.200 | 4.030 | 4.192 | 33,326 | +0.11(+2.82%) |
Nov 04, 2020 | 4.115 | 4.115 | 4.037 | 4.077 | 2,722 | +0.06(+1.37%) |
Nov 03, 2020 | 4.005 | 4.124 | 3.996 | 4.022 | 21,048 | +0.00(+0.00%) |