Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.650 | 4.765 | 4.641 | 4.641 | 93,919 | -0.07(-1.42%) |
Jan 28, 2021 | 4.698 | 4.812 | 4.641 | 4.708 | 89,870 | +0.08(+1.65%) |
Jan 27, 2021 | 4.688 | 4.717 | 4.593 | 4.631 | 129,447 | -0.14(-2.99%) |
Jan 26, 2021 | 4.784 | 4.790 | 4.736 | 4.774 | 88,774 | +0.01(+0.20%) |
Jan 25, 2021 | 4.784 | 4.812 | 4.736 | 4.765 | 72,476 | -0.06(-1.19%) |
Jan 22, 2021 | 4.812 | 4.824 | 4.774 | 4.822 | 109,031 | +0.00(+0.00%) |
Jan 21, 2021 | 4.860 | 4.871 | 4.812 | 4.822 | 85,622 | -0.03(-0.59%) |
Jan 20, 2021 | 4.831 | 4.898 | 4.784 | 4.850 | 65,645 | +0.02(+0.39%) |
Jan 19, 2021 | 4.774 | 4.884 | 4.717 | 4.831 | 81,358 | +0.09(+1.81%) |
Jan 15, 2021 | 4.746 | 4.793 | 4.717 | 4.746 | 73,247 | -0.03(-0.60%) |
Jan 14, 2021 | 4.765 | 4.803 | 4.717 | 4.774 | 134,410 | +0.02(+0.40%) |
Jan 13, 2021 | 4.774 | 4.812 | 4.717 | 4.755 | 91,957 | -0.04(-0.80%) |
Jan 12, 2021 | 4.765 | 4.812 | 4.750 | 4.793 | 136,931 | +0.03(+0.60%) |
Jan 11, 2021 | 4.727 | 4.784 | 4.727 | 4.765 | 119,197 | +0.00(+0.00%) |
Jan 08, 2021 | 4.812 | 4.955 | 4.746 | 4.765 | 101,790 | -0.03(-0.60%) |
Jan 07, 2021 | 4.812 | 4.860 | 4.793 | 4.793 | 128,403 | -0.02(-0.40%) |
Jan 06, 2021 | 4.765 | 4.927 | 4.765 | 4.812 | 90,390 | +0.12(+2.64%) |
Jan 05, 2021 | 4.688 | 4.755 | 4.669 | 4.688 | 69,641 | -0.02(-0.40%) |
Jan 04, 2021 | 4.803 | 4.803 | 4.688 | 4.708 | 130,652 | -0.08(-1.59%) |
Dec 31, 2020 | 4.784 | 4.784 | 4.784 | 69,616 | +0.05(+1.01%) | |
Dec 30, 2020 | 4.812 | 4.812 | 4.736 | 4.736 | 69,616 | -0.09(-1.78%) |
Dec 29, 2020 | 4.908 | 4.908 | 4.812 | 4.822 | 174,802 | -0.10(-1.94%) |
Dec 28, 2020 | 4.860 | 4.974 | 4.831 | 4.917 | 133,007 | +0.15(+3.20%) |
Dec 24, 2020 | 4.784 | 4.803 | 4.736 | 4.765 | 52,259 | -0.03(-0.60%) |
Dec 23, 2020 | 4.774 | 4.841 | 4.765 | 4.793 | 91,744 | +0.02(+0.40%) |
Dec 22, 2020 | 4.860 | 4.860 | 4.765 | 4.774 | 131,566 | -0.09(-1.76%) |
Dec 21, 2020 | 4.908 | 4.927 | 4.812 | 4.860 | 214,709 | -0.10(-1.92%) |
Dec 18, 2020 | 5.003 | 5.051 | 4.879 | 4.955 | 313,556 | -0.07(-1.33%) |
Dec 17, 2020 | 5.051 | 5.089 | 4.993 | 5.022 | 83,464 | -0.04(-0.75%) |
Dec 16, 2020 | 5.060 | 5.165 | 5.060 | 5.060 | 160,320 | -0.03(-0.56%) |
Dec 15, 2020 | 5.060 | 5.117 | 5.051 | 5.089 | 105,324 | +0.01(+0.19%) |
Dec 14, 2020 | 5.051 | 5.146 | 5.051 | 5.079 | 147,535 | +0.03(+0.57%) |
Dec 11, 2020 | 5.032 | 5.079 | 5.003 | 5.051 | 52,259 | -0.03(-0.56%) |
Dec 10, 2020 | 5.003 | 5.108 | 4.993 | 5.079 | 97,075 | +0.03(+0.57%) |
Dec 09, 2020 | 5.060 | 5.098 | 5.032 | 5.051 | 75,707 | -0.04(-0.75%) |
Dec 08, 2020 | 5.012 | 5.098 | 5.012 | 5.089 | 86,145 | +0.04(+0.75%) |
Dec 07, 2020 | 5.041 | 5.079 | 4.955 | 5.051 | 57,227 | +0.00(+0.00%) |
Dec 04, 2020 | 4.974 | 5.060 | 4.947 | 5.051 | 108,506 | +0.08(+1.53%) |
Dec 03, 2020 | 4.955 | 5.003 | 4.946 | 4.974 | 43,851 | +0.02(+0.38%) |
Dec 02, 2020 | 4.946 | 4.993 | 4.922 | 4.955 | 50,014 | +0.02(+0.39%) |
Dec 01, 2020 | 4.908 | 4.980 | 4.879 | 4.936 | 62,497 | +0.09(+1.77%) |
Nov 30, 2020 | 4.993 | 5.003 | 4.831 | 4.850 | 128,440 | -0.17(-3.42%) |
Nov 27, 2020 | 5.051 | 5.060 | 4.974 | 5.022 | 31,586 | -0.03(-0.57%) |
Nov 25, 2020 | 5.051 | 5.098 | 5.003 | 5.051 | 80,487 | -0.04(-0.75%) |
Nov 24, 2020 | 5.012 | 5.146 | 5.012 | 5.089 | 117,811 | +0.09(+1.71%) |
Nov 23, 2020 | 5.003 | 5.012 | 4.965 | 5.003 | 59,296 | +0.00(+0.00%) |
Nov 20, 2020 | 5.060 | 5.070 | 4.984 | 5.003 | 69,049 | -0.10(-2.05%) |
Nov 19, 2020 | 5.108 | 5.146 | 5.060 | 5.108 | 72,418 | +0.00(+0.00%) |
Nov 18, 2020 | 5.108 | 5.174 | 5.108 | 5.108 | 113,733 | -0.02(-0.37%) |
Nov 17, 2020 | 5.060 | 5.155 | 5.043 | 5.127 | 76,044 | +0.00(+0.00%) |
Nov 16, 2020 | 4.994 | 5.146 | 4.994 | 5.127 | 99,288 | +0.13(+2.65%) |
Nov 13, 2020 | 4.919 | 5.051 | 4.909 | 4.994 | 78,762 | +0.08(+1.54%) |
Nov 12, 2020 | 4.919 | 5.013 | 4.852 | 4.919 | 83,117 | -0.09(-1.89%) |
Nov 11, 2020 | 5.060 | 5.070 | 4.994 | 5.013 | 101,093 | -0.09(-1.85%) |
Nov 10, 2020 | 4.994 | 5.155 | 4.994 | 5.108 | 130,068 | +0.05(+0.93%) |
Nov 09, 2020 | 5.098 | 5.202 | 4.900 | 5.060 | 118,453 | +0.36(+7.65%) |
Nov 06, 2020 | 4.824 | 4.994 | 4.701 | 4.701 | 44,403 | -0.12(-2.55%) |
Nov 05, 2020 | 4.720 | 4.900 | 4.720 | 4.824 | 32,338 | +0.10(+2.20%) |
Nov 04, 2020 | 4.729 | 4.739 | 4.692 | 4.720 | 26,602 | -0.08(-1.58%) |
Nov 03, 2020 | 4.758 | 4.815 | 4.692 | 4.796 | 40,267 | +0.07(+1.40%) |