Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.150 | 4.190 | 4.130 | 4.160 | 881,900 | +0.01(+0.24%) |
Jan 28, 2021 | 4.190 | 4.190 | 4.110 | 4.150 | 936,750 | -0.03(-0.72%) |
Jan 27, 2021 | 4.220 | 4.260 | 4.180 | 4.180 | 1,295,449 | -0.07(-1.65%) |
Jan 26, 2021 | 4.230 | 4.280 | 4.200 | 4.250 | 725,906 | +0.04(+0.95%) |
Jan 25, 2021 | 4.240 | 4.310 | 4.210 | 4.210 | 751,598 | -0.03(-0.71%) |
Jan 22, 2021 | 4.200 | 4.250 | 4.180 | 4.240 | 595,800 | +0.05(+1.19%) |
Jan 21, 2021 | 4.220 | 4.220 | 4.190 | 4.190 | 316,376 | -0.01(-0.24%) |
Jan 20, 2021 | 4.200 | 4.220 | 4.190 | 4.200 | 256,872 | +0.01(+0.24%) |
Jan 19, 2021 | 4.180 | 4.220 | 4.170 | 4.190 | 305,724 | +0.02(+0.48%) |
Jan 15, 2021 | 4.160 | 4.210 | 4.160 | 4.170 | 558,900 | +0.00(+0.00%) |
Jan 14, 2021 | 4.190 | 4.200 | 4.160 | 4.170 | 1,169,148 | +0.01(+0.24%) |
Jan 13, 2021 | 4.160 | 4.190 | 4.145 | 4.160 | 726,043 | -0.02(-0.48%) |
Jan 12, 2021 | 4.150 | 4.200 | 4.150 | 4.180 | 310,997 | +0.02(+0.48%) |
Jan 11, 2021 | 4.140 | 4.200 | 4.110 | 4.160 | 445,956 | +0.02(+0.48%) |
Jan 08, 2021 | 4.140 | 4.170 | 4.110 | 4.140 | 595,100 | +0.00(+0.00%) |
Jan 07, 2021 | 4.120 | 4.150 | 4.110 | 4.140 | 270,847 | +0.03(+0.73%) |
Jan 06, 2021 | 4.140 | 4.190 | 4.100 | 4.110 | 378,672 | -0.01(-0.24%) |
Jan 05, 2021 | 4.130 | 4.170 | 4.120 | 4.120 | 550,126 | -0.02(-0.48%) |
Jan 04, 2021 | 4.170 | 4.190 | 4.105 | 4.140 | 490,671 | -0.03(-0.72%) |
Dec 31, 2020 | 4.170 | 4.170 | 4.170 | 726,660 | +0.04(+0.97%) | |
Dec 30, 2020 | 4.130 | 4.150 | 4.050 | 4.130 | 726,660 | +0.00(+0.00%) |
Dec 29, 2020 | 4.190 | 4.210 | 4.110 | 4.130 | 1,161,574 | -0.05(-1.20%) |
Dec 28, 2020 | 4.210 | 4.230 | 4.175 | 4.180 | 471,259 | -0.01(-0.24%) |
Dec 24, 2020 | 4.200 | 4.220 | 4.165 | 4.190 | 320,600 | +0.01(+0.24%) |
Dec 23, 2020 | 4.200 | 4.320 | 4.160 | 4.180 | 803,563 | -0.03(-0.71%) |
Dec 22, 2020 | 4.160 | 4.210 | 4.150 | 4.210 | 722,455 | +0.06(+1.45%) |
Dec 21, 2020 | 4.170 | 4.200 | 4.140 | 4.150 | 1,604,141 | -0.03(-0.72%) |
Dec 18, 2020 | 4.200 | 4.210 | 4.130 | 4.180 | 945,500 | -0.02(-0.48%) |
Dec 17, 2020 | 4.200 | 4.210 | 4.170 | 4.200 | 493,588 | +0.00(+0.00%) |
Dec 16, 2020 | 4.200 | 4.230 | 4.190 | 4.200 | 1,457,202 | -0.01(-0.24%) |
Dec 15, 2020 | 4.210 | 4.230 | 4.180 | 4.210 | 1,926,587 | +0.00(+0.12%) |
Dec 14, 2020 | 4.190 | 4.250 | 4.180 | 4.205 | 2,911,374 | -0.03(-0.59%) |
Dec 11, 2020 | 4.100 | 4.250 | 4.100 | 4.230 | 8,402,600 | +0.23(+5.75%) |
Dec 10, 2020 | 3.970 | 4.100 | 3.970 | 4.000 | 285,324 | -0.04(-0.99%) |
Dec 09, 2020 | 4.010 | 4.180 | 3.994 | 4.040 | 428,793 | +0.04(+1.00%) |
Dec 08, 2020 | 4.070 | 4.130 | 3.980 | 4.000 | 592,940 | -0.11(-2.68%) |
Dec 07, 2020 | 4.040 | 4.160 | 3.890 | 4.110 | 616,818 | +0.03(+0.74%) |
Dec 04, 2020 | 3.950 | 4.085 | 3.920 | 4.080 | 834,800 | +0.18(+4.62%) |
Dec 03, 2020 | 3.710 | 4.150 | 3.670 | 3.900 | 1,554,313 | +0.24(+6.56%) |
Dec 02, 2020 | 3.750 | 3.770 | 3.580 | 3.660 | 859,360 | -0.10(-2.66%) |
Dec 01, 2020 | 3.870 | 3.870 | 3.680 | 3.760 | 785,595 | -0.07(-1.83%) |
Nov 30, 2020 | 4.180 | 4.250 | 3.690 | 3.830 | 1,145,701 | -0.29(-7.04%) |
Nov 27, 2020 | 4.010 | 4.185 | 3.760 | 4.120 | 1,704,700 | +0.11(+2.74%) |
Nov 25, 2020 | 3.740 | 4.030 | 3.590 | 4.010 | 1,600,700 | +0.28(+7.51%) |
Nov 24, 2020 | 3.560 | 3.780 | 3.480 | 3.730 | 1,282,157 | +0.23(+6.57%) |
Nov 23, 2020 | 3.260 | 3.550 | 3.260 | 3.500 | 1,361,111 | +0.22(+6.71%) |
Nov 20, 2020 | 3.250 | 3.315 | 3.170 | 3.280 | 620,800 | +0.02(+0.61%) |
Nov 19, 2020 | 3.220 | 3.300 | 3.190 | 3.260 | 228,993 | +0.03(+0.93%) |
Nov 18, 2020 | 3.270 | 3.330 | 3.170 | 3.230 | 545,134 | +0.01(+0.31%) |
Nov 17, 2020 | 3.350 | 3.370 | 3.180 | 3.220 | 537,190 | -0.12(-3.59%) |
Nov 16, 2020 | 3.430 | 3.475 | 3.310 | 3.340 | 348,331 | -0.03(-0.89%) |
Nov 13, 2020 | 3.410 | 3.450 | 3.360 | 3.370 | 297,500 | +0.01(+0.30%) |
Nov 12, 2020 | 3.310 | 3.450 | 3.250 | 3.360 | 475,563 | +0.04(+1.20%) |
Nov 11, 2020 | 3.320 | 3.390 | 3.260 | 3.320 | 265,073 | -0.01(-0.30%) |
Nov 10, 2020 | 3.500 | 3.590 | 3.230 | 3.330 | 992,466 | -0.07(-2.06%) |
Nov 09, 2020 | 3.280 | 3.530 | 3.220 | 3.400 | 1,111,233 | +0.19(+5.92%) |
Nov 06, 2020 | 3.190 | 3.280 | 3.110 | 3.210 | 434,000 | +0.01(+0.31%) |
Nov 05, 2020 | 3.090 | 3.261 | 3.090 | 3.200 | 469,380 | +0.10(+3.23%) |
Nov 04, 2020 | 2.970 | 3.105 | 2.910 | 3.100 | 362,145 | +0.12(+4.03%) |
Nov 03, 2020 | 2.900 | 3.000 | 2.870 | 2.980 | 374,861 | +0.12(+4.20%) |