Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.861 | 4.964 | 4.748 | 4.758 | 107,840 | -0.10(-2.12%) |
Jan 28, 2021 | 4.926 | 4.964 | 4.767 | 4.861 | 165,066 | -0.07(-1.33%) |
Jan 27, 2021 | 5.151 | 5.170 | 4.917 | 4.926 | 134,360 | -0.36(-6.74%) |
Jan 26, 2021 | 5.507 | 5.544 | 5.264 | 5.282 | 101,313 | -0.21(-3.75%) |
Jan 25, 2021 | 5.367 | 5.591 | 5.273 | 5.488 | 115,640 | +0.17(+3.17%) |
Jan 22, 2021 | 5.207 | 5.357 | 5.067 | 5.320 | 110,936 | +0.01(+0.18%) |
Jan 21, 2021 | 5.329 | 5.404 | 5.179 | 5.310 | 124,869 | -0.02(-0.35%) |
Jan 20, 2021 | 5.441 | 5.488 | 5.245 | 5.329 | 108,268 | -0.06(-1.04%) |
Jan 19, 2021 | 5.470 | 5.601 | 5.348 | 5.385 | 117,660 | +0.02(+0.35%) |
Jan 15, 2021 | 5.357 | 5.479 | 5.207 | 5.367 | 104,957 | -0.05(-0.87%) |
Jan 14, 2021 | 5.652 | 5.652 | 5.404 | 5.413 | 90,651 | +0.02(+0.35%) |
Jan 13, 2021 | 5.526 | 5.538 | 5.301 | 5.395 | 91,085 | -0.17(-3.03%) |
Jan 12, 2021 | 5.441 | 5.629 | 5.310 | 5.563 | 119,879 | +0.12(+2.24%) |
Jan 11, 2021 | 5.526 | 5.666 | 5.292 | 5.441 | 130,007 | -0.10(-1.86%) |
Jan 08, 2021 | 5.835 | 5.835 | 5.498 | 5.544 | 77,303 | -0.29(-4.98%) |
Jan 07, 2021 | 5.788 | 5.900 | 5.470 | 5.835 | 171,661 | +0.10(+1.80%) |
Jan 06, 2021 | 5.451 | 5.788 | 5.395 | 5.732 | 192,434 | +0.39(+7.37%) |
Jan 05, 2021 | 5.385 | 5.479 | 5.301 | 5.338 | 136,382 | -0.02(-0.35%) |
Jan 04, 2021 | 5.479 | 5.536 | 5.160 | 5.357 | 186,106 | +0.00(+0.00%) |
Dec 31, 2020 | 5.357 | 5.357 | 5.357 | 101,736 | +0.07(+1.42%) | |
Dec 30, 2020 | 5.423 | 5.526 | 5.245 | 5.282 | 101,736 | -0.12(-2.25%) |
Dec 29, 2020 | 5.488 | 5.488 | 5.310 | 5.404 | 184,515 | +0.25(+4.91%) |
Dec 28, 2020 | 5.694 | 5.713 | 5.151 | 5.151 | 295,999 | -0.54(-9.54%) |
Dec 24, 2020 | 5.292 | 5.769 | 5.292 | 5.694 | 145,210 | +0.49(+9.35%) |
Dec 23, 2020 | 4.926 | 5.301 | 4.926 | 5.207 | 183,421 | +0.37(+7.54%) |
Dec 22, 2020 | 4.758 | 4.870 | 4.664 | 4.842 | 201,310 | +0.13(+2.78%) |
Dec 21, 2020 | 4.861 | 4.886 | 4.561 | 4.711 | 151,256 | -0.08(-1.76%) |
Dec 18, 2020 | 4.758 | 5.011 | 4.692 | 4.795 | 606,255 | +0.07(+1.39%) |
Dec 17, 2020 | 4.777 | 4.823 | 4.522 | 4.730 | 148,439 | -0.02(-0.39%) |
Dec 16, 2020 | 4.814 | 4.861 | 4.608 | 4.748 | 158,553 | -0.17(-3.43%) |
Dec 15, 2020 | 4.870 | 5.048 | 4.683 | 4.917 | 210,411 | +0.16(+3.35%) |
Dec 14, 2020 | 4.299 | 4.917 | 4.299 | 4.758 | 346,571 | +0.43(+9.96%) |
Dec 11, 2020 | 4.308 | 4.416 | 4.140 | 4.327 | 327,578 | -0.03(-0.64%) |
Dec 10, 2020 | 4.252 | 4.383 | 4.215 | 4.355 | 115,907 | +0.07(+1.75%) |
Dec 09, 2020 | 4.374 | 4.383 | 4.233 | 4.280 | 89,427 | -0.01(-0.22%) |
Dec 08, 2020 | 4.289 | 4.411 | 4.224 | 4.289 | 124,048 | +0.04(+0.88%) |
Dec 07, 2020 | 4.439 | 4.458 | 4.233 | 4.252 | 122,401 | -0.19(-4.22%) |
Dec 04, 2020 | 4.261 | 4.439 | 4.252 | 4.439 | 166,351 | +0.22(+5.10%) |
Dec 03, 2020 | 4.280 | 4.280 | 4.140 | 4.224 | 87,205 | -0.02(-0.44%) |
Dec 02, 2020 | 4.112 | 4.318 | 4.112 | 4.243 | 175,404 | +0.13(+3.19%) |
Dec 01, 2020 | 4.215 | 4.308 | 4.074 | 4.112 | 215,248 | -0.04(-0.90%) |
Nov 30, 2020 | 4.730 | 4.842 | 4.149 | 4.149 | 479,351 | -0.55(-11.75%) |
Nov 27, 2020 | 4.467 | 4.730 | 4.467 | 4.702 | 99,512 | +0.26(+5.91%) |
Nov 25, 2020 | 4.486 | 4.748 | 4.439 | 4.439 | 157,276 | -0.09(-2.07%) |
Nov 24, 2020 | 4.393 | 4.748 | 4.252 | 4.533 | 397,379 | +0.22(+5.22%) |
Nov 23, 2020 | 4.393 | 4.421 | 4.252 | 4.308 | 189,366 | -0.05(-1.08%) |
Nov 20, 2020 | 4.261 | 4.421 | 4.196 | 4.355 | 391,749 | +0.06(+1.31%) |
Nov 19, 2020 | 4.308 | 4.336 | 4.077 | 4.299 | 324,133 | +0.17(+4.03%) |
Nov 18, 2020 | 4.280 | 4.354 | 4.045 | 4.132 | 499,572 | -0.10(-2.40%) |
Nov 17, 2020 | 4.290 | 4.328 | 4.169 | 4.234 | 143,499 | -0.05(-1.08%) |
Nov 16, 2020 | 4.234 | 4.456 | 4.234 | 4.280 | 108,246 | +0.17(+4.05%) |
Nov 13, 2020 | 4.234 | 4.327 | 4.022 | 4.114 | 99,190 | -0.11(-2.63%) |
Nov 12, 2020 | 4.382 | 4.401 | 4.160 | 4.225 | 102,354 | -0.23(-5.19%) |
Nov 11, 2020 | 4.733 | 4.733 | 4.336 | 4.456 | 79,630 | -0.35(-7.31%) |
Nov 10, 2020 | 4.484 | 4.854 | 4.484 | 4.807 | 106,445 | +0.31(+7.00%) |
Nov 09, 2020 | 4.234 | 4.669 | 4.142 | 4.493 | 114,528 | +0.46(+11.47%) |
Nov 06, 2020 | 4.345 | 4.410 | 4.022 | 4.031 | 69,984 | -0.31(-7.23%) |
Nov 05, 2020 | 4.493 | 4.521 | 4.345 | 4.345 | 39,259 | -0.04(-0.84%) |
Nov 04, 2020 | 4.382 | 4.484 | 4.262 | 4.382 | 72,394 | -0.13(-2.87%) |
Nov 03, 2020 | 4.327 | 4.613 | 4.327 | 4.511 | 80,691 | +0.21(+4.95%) |