Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.300 | 4.500 | 4.260 | 4.480 | 603,800 | +0.20(+4.68%) |
Jan 28, 2021 | 4.220 | 4.300 | 4.170 | 4.280 | 55,727 | +0.09(+2.15%) |
Jan 27, 2021 | 4.230 | 4.230 | 4.150 | 4.190 | 89,386 | -0.04(-0.95%) |
Jan 26, 2021 | 4.280 | 4.280 | 4.230 | 4.230 | 101,684 | -0.05(-1.17%) |
Jan 25, 2021 | 4.250 | 4.290 | 4.200 | 4.280 | 219,936 | +0.08(+1.90%) |
Jan 22, 2021 | 4.100 | 4.200 | 4.080 | 4.200 | 115,300 | +0.08(+1.94%) |
Jan 21, 2021 | 4.160 | 4.200 | 4.120 | 4.120 | 55,941 | -0.05(-1.20%) |
Jan 20, 2021 | 4.190 | 4.215 | 4.160 | 4.170 | 54,302 | -0.02(-0.48%) |
Jan 19, 2021 | 4.210 | 4.290 | 4.190 | 4.190 | 110,706 | -0.02(-0.48%) |
Jan 15, 2021 | 4.200 | 4.230 | 4.180 | 4.210 | 56,400 | -0.03(-0.71%) |
Jan 14, 2021 | 4.260 | 4.280 | 4.210 | 4.240 | 56,263 | +0.01(+0.24%) |
Jan 13, 2021 | 4.250 | 4.280 | 4.207 | 4.230 | 47,049 | -0.02(-0.47%) |
Jan 12, 2021 | 4.270 | 4.280 | 4.190 | 4.250 | 71,839 | +0.02(+0.47%) |
Jan 11, 2021 | 4.220 | 4.280 | 4.220 | 4.230 | 105,507 | -0.05(-1.17%) |
Jan 08, 2021 | 4.290 | 4.300 | 4.230 | 4.280 | 88,500 | +0.01(+0.23%) |
Jan 07, 2021 | 4.280 | 4.280 | 4.210 | 4.270 | 82,119 | +0.04(+0.95%) |
Jan 06, 2021 | 4.220 | 4.280 | 4.201 | 4.230 | 105,313 | +0.06(+1.44%) |
Jan 05, 2021 | 4.230 | 4.250 | 4.140 | 4.170 | 50,594 | -0.09(-2.11%) |
Jan 04, 2021 | 4.160 | 4.280 | 4.090 | 4.260 | 164,715 | +0.10(+2.40%) |
Dec 31, 2020 | 4.160 | 4.160 | 4.160 | 69,218 | +0.06(+1.46%) | |
Dec 30, 2020 | 4.260 | 4.273 | 4.070 | 4.100 | 69,218 | -0.14(-3.30%) |
Dec 29, 2020 | 4.300 | 4.380 | 4.160 | 4.240 | 111,443 | -0.04(-0.93%) |
Dec 28, 2020 | 4.280 | 4.450 | 4.250 | 4.280 | 295,370 | +0.07(+1.66%) |
Dec 24, 2020 | 4.200 | 4.260 | 4.190 | 4.210 | 52,100 | +0.03(+0.72%) |
Dec 23, 2020 | 4.080 | 4.220 | 4.070 | 4.180 | 84,459 | +0.12(+3.04%) |
Dec 22, 2020 | 4.100 | 4.142 | 4.050 | 4.057 | 40,846 | -0.07(-1.77%) |
Dec 21, 2020 | 4.000 | 4.170 | 3.970 | 4.130 | 100,352 | +0.10(+2.48%) |
Dec 18, 2020 | 4.130 | 4.200 | 4.030 | 4.030 | 102,600 | -0.05(-1.23%) |
Dec 17, 2020 | 4.080 | 4.190 | 4.050 | 4.080 | 52,751 | -0.02(-0.49%) |
Dec 16, 2020 | 4.100 | 4.160 | 4.090 | 4.100 | 107,152 | +0.02(+0.49%) |
Dec 15, 2020 | 4.190 | 4.210 | 4.080 | 4.080 | 51,785 | -0.08(-1.92%) |
Dec 14, 2020 | 4.240 | 4.242 | 4.120 | 4.160 | 53,909 | -0.01(-0.24%) |
Dec 11, 2020 | 4.120 | 4.170 | 4.100 | 4.170 | 39,200 | +0.06(+1.46%) |
Dec 10, 2020 | 4.150 | 4.200 | 4.100 | 4.110 | 68,077 | -0.04(-1.08%) |
Dec 09, 2020 | 4.210 | 4.250 | 4.129 | 4.155 | 69,990 | -0.05(-1.31%) |
Dec 08, 2020 | 4.250 | 4.310 | 4.160 | 4.210 | 62,567 | +0.02(+0.48%) |
Dec 07, 2020 | 4.220 | 4.240 | 4.160 | 4.190 | 39,225 | -0.05(-1.18%) |
Dec 04, 2020 | 4.180 | 4.250 | 4.121 | 4.240 | 79,000 | +0.10(+2.42%) |
Dec 03, 2020 | 4.160 | 4.160 | 4.090 | 4.140 | 20,727 | +0.02(+0.49%) |
Dec 02, 2020 | 4.170 | 4.182 | 4.080 | 4.120 | 63,806 | -0.06(-1.44%) |
Dec 01, 2020 | 4.260 | 4.300 | 4.150 | 4.180 | 48,632 | -0.03(-0.71%) |
Nov 30, 2020 | 4.230 | 4.300 | 4.180 | 4.210 | 96,210 | +0.04(+0.93%) |
Nov 27, 2020 | 4.260 | 4.280 | 4.170 | 4.171 | 32,700 | -0.02(-0.45%) |
Nov 25, 2020 | 4.150 | 4.200 | 4.100 | 4.190 | 30,700 | +0.04(+1.01%) |
Nov 24, 2020 | 4.150 | 4.150 | 4.100 | 4.148 | 89,793 | +0.03(+0.68%) |
Nov 23, 2020 | 4.120 | 4.120 | 4.070 | 4.120 | 56,238 | +0.08(+1.98%) |
Nov 20, 2020 | 4.140 | 4.150 | 4.040 | 4.040 | 31,100 | -0.10(-2.42%) |
Nov 19, 2020 | 4.120 | 4.150 | 4.050 | 4.140 | 37,276 | +0.00(+0.00%) |
Nov 18, 2020 | 4.060 | 4.160 | 4.040 | 4.140 | 52,107 | +0.09(+2.22%) |
Nov 17, 2020 | 4.080 | 4.100 | 4.020 | 4.050 | 28,264 | -0.02(-0.49%) |
Nov 16, 2020 | 4.000 | 4.090 | 4.000 | 4.070 | 45,515 | +0.08(+2.01%) |
Nov 13, 2020 | 4.000 | 4.065 | 3.950 | 3.990 | 54,000 | +0.02(+0.50%) |
Nov 12, 2020 | 4.080 | 4.140 | 3.940 | 3.970 | 118,402 | -0.15(-3.64%) |
Nov 11, 2020 | 4.210 | 4.210 | 4.010 | 4.120 | 54,479 | -0.08(-1.91%) |
Nov 10, 2020 | 4.099 | 4.240 | 4.088 | 4.200 | 49,520 | +0.12(+2.94%) |
Nov 09, 2020 | 4.030 | 4.159 | 4.020 | 4.080 | 72,127 | +0.08(+2.00%) |
Nov 06, 2020 | 4.090 | 4.149 | 4.000 | 4.000 | 73,900 | -0.09(-2.20%) |
Nov 05, 2020 | 4.110 | 4.180 | 4.070 | 4.090 | 66,733 | -0.07(-1.68%) |
Nov 04, 2020 | 4.120 | 4.200 | 4.069 | 4.160 | 61,463 | +0.11(+2.72%) |
Nov 03, 2020 | 4.180 | 4.180 | 4.020 | 4.050 | 46,101 | -0.06(-1.46%) |