Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.060 | 4.235 | 3.910 | 3.980 | 746,400 | -0.08(-1.97%) |
Jan 28, 2021 | 4.100 | 4.260 | 4.020 | 4.060 | 390,357 | +0.00(+0.00%) |
Jan 27, 2021 | 4.210 | 4.320 | 4.030 | 4.060 | 486,817 | -0.23(-5.36%) |
Jan 26, 2021 | 4.490 | 4.490 | 4.270 | 4.290 | 389,251 | -0.16(-3.60%) |
Jan 25, 2021 | 4.150 | 4.450 | 4.080 | 4.450 | 873,797 | +0.34(+8.27%) |
Jan 22, 2021 | 4.080 | 4.175 | 4.030 | 4.110 | 537,000 | +0.02(+0.49%) |
Jan 21, 2021 | 4.080 | 4.165 | 3.985 | 4.090 | 667,741 | +0.03(+0.74%) |
Jan 20, 2021 | 4.170 | 4.200 | 4.020 | 4.060 | 497,111 | -0.06(-1.46%) |
Jan 19, 2021 | 4.180 | 4.310 | 4.100 | 4.120 | 427,483 | -0.07(-1.67%) |
Jan 15, 2021 | 4.240 | 4.328 | 4.150 | 4.190 | 384,400 | -0.05(-1.18%) |
Jan 14, 2021 | 4.270 | 4.385 | 4.210 | 4.240 | 271,461 | -0.03(-0.70%) |
Jan 13, 2021 | 4.510 | 4.520 | 4.260 | 4.270 | 312,770 | -0.23(-5.11%) |
Jan 12, 2021 | 4.340 | 4.540 | 4.340 | 4.500 | 182,190 | +0.16(+3.69%) |
Jan 11, 2021 | 4.230 | 4.490 | 4.230 | 4.340 | 188,490 | +0.06(+1.40%) |
Jan 08, 2021 | 4.290 | 4.340 | 4.155 | 4.280 | 214,400 | -0.02(-0.47%) |
Jan 07, 2021 | 4.240 | 4.330 | 4.220 | 4.300 | 178,978 | +0.04(+0.94%) |
Jan 06, 2021 | 4.300 | 4.400 | 4.130 | 4.260 | 417,635 | +0.05(+1.19%) |
Jan 05, 2021 | 4.240 | 4.380 | 4.170 | 4.210 | 264,960 | -0.04(-0.94%) |
Jan 04, 2021 | 4.180 | 4.360 | 4.060 | 4.250 | 389,656 | +0.11(+2.66%) |
Dec 31, 2020 | 4.140 | 4.140 | 4.140 | 341,316 | -0.04(-0.96%) | |
Dec 30, 2020 | 4.280 | 4.350 | 4.170 | 4.180 | 341,316 | -0.07(-1.65%) |
Dec 29, 2020 | 4.590 | 4.590 | 4.220 | 4.250 | 367,767 | -0.28(-6.18%) |
Dec 28, 2020 | 4.770 | 5.000 | 4.510 | 4.530 | 528,009 | -0.20(-4.23%) |
Dec 24, 2020 | 4.100 | 4.880 | 4.100 | 4.730 | 809,400 | +0.67(+16.50%) |
Dec 23, 2020 | 4.130 | 4.130 | 3.970 | 4.060 | 685,005 | -0.06(-1.46%) |
Dec 22, 2020 | 4.240 | 4.270 | 4.100 | 4.120 | 248,068 | -0.09(-2.14%) |
Dec 21, 2020 | 4.180 | 4.265 | 4.061 | 4.210 | 466,572 | +0.01(+0.24%) |
Dec 18, 2020 | 4.325 | 4.325 | 4.060 | 4.200 | 1,537,700 | +0.08(+1.94%) |
Dec 17, 2020 | 4.190 | 4.200 | 4.090 | 4.120 | 496,747 | -0.05(-1.20%) |
Dec 16, 2020 | 4.240 | 4.270 | 4.150 | 4.170 | 715,555 | -0.07(-1.65%) |
Dec 15, 2020 | 4.420 | 4.440 | 4.200 | 4.240 | 650,917 | -0.10(-2.30%) |
Dec 14, 2020 | 4.460 | 4.630 | 4.320 | 4.340 | 323,965 | -0.08(-1.81%) |
Dec 11, 2020 | 4.400 | 4.480 | 4.210 | 4.420 | 321,000 | +0.00(+0.00%) |
Dec 10, 2020 | 4.430 | 4.570 | 4.310 | 4.420 | 237,820 | -0.02(-0.45%) |
Dec 09, 2020 | 4.630 | 4.785 | 4.350 | 4.440 | 268,041 | -0.16(-3.48%) |
Dec 08, 2020 | 4.600 | 4.730 | 4.530 | 4.600 | 367,027 | +0.04(+0.88%) |
Dec 07, 2020 | 4.790 | 4.870 | 4.500 | 4.560 | 419,474 | -0.17(-3.59%) |
Dec 04, 2020 | 4.320 | 4.780 | 4.316 | 4.730 | 604,700 | +0.37(+8.49%) |
Dec 03, 2020 | 4.250 | 4.500 | 4.240 | 4.360 | 338,044 | +0.08(+1.75%) |
Dec 02, 2020 | 4.070 | 4.430 | 4.001 | 4.285 | 642,957 | +0.24(+5.80%) |
Dec 01, 2020 | 4.090 | 4.240 | 3.990 | 4.050 | 506,058 | +0.00(+0.00%) |
Nov 30, 2020 | 4.320 | 4.360 | 4.030 | 4.050 | 453,117 | -0.22(-5.15%) |
Nov 27, 2020 | 4.220 | 4.360 | 4.140 | 4.270 | 280,300 | +0.01(+0.23%) |
Nov 25, 2020 | 4.340 | 4.424 | 4.180 | 4.260 | 355,900 | -0.08(-1.84%) |
Nov 24, 2020 | 4.360 | 4.640 | 4.280 | 4.340 | 568,273 | -0.02(-0.46%) |
Nov 23, 2020 | 5.000 | 5.000 | 4.320 | 4.360 | 852,808 | -0.62(-12.45%) |
Nov 20, 2020 | 4.960 | 4.990 | 4.800 | 4.980 | 418,400 | +0.00(+0.00%) |
Nov 19, 2020 | 5.100 | 5.110 | 4.590 | 4.980 | 758,333 | +0.13(+2.68%) |
Nov 18, 2020 | 4.670 | 5.010 | 4.550 | 4.850 | 983,937 | +0.39(+8.74%) |
Nov 17, 2020 | 4.170 | 4.670 | 4.050 | 4.460 | 902,186 | +0.26(+6.19%) |
Nov 16, 2020 | 4.040 | 4.218 | 3.955 | 4.200 | 246,387 | +0.22(+5.53%) |
Nov 13, 2020 | 3.860 | 4.040 | 3.800 | 3.980 | 346,300 | +0.16(+4.19%) |
Nov 12, 2020 | 3.840 | 3.900 | 3.730 | 3.820 | 238,012 | -0.01(-0.26%) |
Nov 11, 2020 | 4.000 | 4.010 | 3.670 | 3.830 | 304,427 | -0.17(-4.25%) |
Nov 10, 2020 | 3.820 | 4.020 | 3.820 | 4.000 | 167,787 | +0.16(+4.17%) |
Nov 09, 2020 | 3.940 | 4.080 | 3.810 | 3.840 | 289,600 | +0.21(+5.79%) |
Nov 06, 2020 | 3.950 | 3.950 | 3.625 | 3.630 | 369,000 | -0.32(-8.10%) |
Nov 05, 2020 | 3.620 | 4.090 | 3.600 | 3.950 | 473,306 | +0.41(+11.42%) |
Nov 04, 2020 | 3.720 | 3.850 | 3.470 | 3.545 | 267,622 | -0.20(-5.21%) |
Nov 03, 2020 | 3.540 | 3.780 | 3.540 | 3.740 | 190,522 | +0.23(+6.55%) |