Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.937 | 5.242 | 4.863 | 5.135 | 1,785,601 | +0.12(+2.47%) |
Jan 28, 2021 | 4.747 | 5.019 | 4.739 | 5.011 | 1,428,188 | +0.34(+7.23%) |
Jan 27, 2021 | 4.729 | 4.810 | 4.601 | 4.673 | 2,004,232 | -0.10(-2.02%) |
Jan 26, 2021 | 4.826 | 4.970 | 4.713 | 4.770 | 1,862,363 | -0.01(-0.17%) |
Jan 25, 2021 | 4.818 | 4.922 | 4.657 | 4.778 | 1,795,212 | -0.03(-0.67%) |
Jan 22, 2021 | 4.858 | 4.858 | 4.689 | 4.810 | 1,485,500 | -0.07(-1.48%) |
Jan 21, 2021 | 5.187 | 5.235 | 4.866 | 4.882 | 1,823,538 | -0.31(-5.88%) |
Jan 20, 2021 | 5.396 | 5.404 | 5.107 | 5.187 | 1,262,706 | -0.11(-2.12%) |
Jan 19, 2021 | 5.292 | 5.492 | 5.203 | 5.300 | 975,730 | +0.06(+1.23%) |
Jan 15, 2021 | 5.380 | 5.396 | 5.155 | 5.235 | 813,737 | -0.22(-3.98%) |
Jan 14, 2021 | 5.380 | 5.516 | 5.251 | 5.452 | 905,842 | +0.12(+2.26%) |
Jan 13, 2021 | 5.436 | 5.476 | 5.227 | 5.332 | 887,003 | -0.08(-1.48%) |
Jan 12, 2021 | 5.372 | 5.508 | 5.348 | 5.412 | 1,337,394 | +0.10(+1.97%) |
Jan 11, 2021 | 5.243 | 5.444 | 5.219 | 5.308 | 654,635 | -0.14(-2.51%) |
Jan 08, 2021 | 5.645 | 5.645 | 5.219 | 5.444 | 1,131,560 | -0.06(-1.17%) |
Jan 07, 2021 | 5.356 | 5.621 | 5.324 | 5.508 | 1,712,837 | +0.21(+3.94%) |
Jan 06, 2021 | 5.187 | 5.356 | 4.986 | 5.300 | 1,226,707 | +0.25(+4.93%) |
Jan 05, 2021 | 4.938 | 5.283 | 4.890 | 5.051 | 958,496 | +0.14(+2.78%) |
Jan 04, 2021 | 5.147 | 5.147 | 4.850 | 4.914 | 954,016 | -0.07(-1.45%) |
Dec 31, 2020 | 4.986 | 4.986 | 4.986 | 973,926 | +0.02(+0.49%) | |
Dec 30, 2020 | 5.035 | 5.091 | 4.826 | 4.962 | 973,926 | -0.10(-1.90%) |
Dec 29, 2020 | 4.866 | 5.091 | 4.798 | 5.059 | 1,702,012 | +0.20(+4.13%) |
Dec 28, 2020 | 5.356 | 5.356 | 4.810 | 4.858 | 1,423,413 | -0.40(-7.63%) |
Dec 24, 2020 | 5.275 | 5.412 | 5.203 | 5.259 | 324,423 | -0.03(-0.61%) |
Dec 23, 2020 | 5.300 | 5.444 | 5.267 | 5.292 | 641,025 | +0.02(+0.46%) |
Dec 22, 2020 | 5.275 | 5.412 | 5.155 | 5.267 | 636,378 | -0.02(-0.30%) |
Dec 21, 2020 | 5.316 | 5.565 | 5.179 | 5.283 | 1,065,868 | -0.27(-4.91%) |
Dec 18, 2020 | 5.275 | 5.621 | 5.243 | 5.556 | 2,284,666 | +0.28(+5.33%) |
Dec 17, 2020 | 5.364 | 5.428 | 4.906 | 5.275 | 1,789,093 | -0.06(-1.05%) |
Dec 16, 2020 | 5.613 | 5.613 | 5.300 | 5.332 | 1,069,219 | -0.19(-3.49%) |
Dec 15, 2020 | 5.492 | 5.548 | 5.259 | 5.524 | 1,116,909 | +0.12(+2.23%) |
Dec 14, 2020 | 5.821 | 5.894 | 5.356 | 5.404 | 1,181,930 | -0.30(-5.21%) |
Dec 11, 2020 | 5.982 | 5.982 | 5.629 | 5.701 | 1,033,174 | -0.39(-6.33%) |
Dec 10, 2020 | 5.741 | 6.199 | 5.621 | 6.086 | 1,242,985 | +0.34(+5.87%) |
Dec 09, 2020 | 6.239 | 6.392 | 5.573 | 5.749 | 3,514,494 | -0.35(-5.79%) |
Dec 08, 2020 | 5.821 | 6.263 | 5.821 | 6.103 | 1,533,434 | +0.22(+3.83%) |
Dec 07, 2020 | 6.038 | 6.070 | 5.725 | 5.878 | 1,092,010 | -0.15(-2.53%) |
Dec 04, 2020 | 5.701 | 6.191 | 5.629 | 6.030 | 1,451,625 | +0.49(+8.84%) |
Dec 03, 2020 | 5.251 | 5.637 | 5.139 | 5.540 | 1,483,627 | +0.36(+6.98%) |
Dec 02, 2020 | 4.834 | 5.316 | 4.826 | 5.179 | 1,324,172 | +0.23(+4.71%) |
Dec 01, 2020 | 5.292 | 5.324 | 4.898 | 4.946 | 1,061,450 | -0.22(-4.20%) |
Nov 30, 2020 | 5.492 | 5.605 | 5.075 | 5.163 | 1,574,174 | -0.44(-7.88%) |
Nov 27, 2020 | 5.709 | 5.886 | 5.420 | 5.605 | 700,157 | -0.10(-1.83%) |
Nov 25, 2020 | 5.476 | 5.793 | 5.356 | 5.709 | 1,468,936 | +0.24(+4.41%) |
Nov 24, 2020 | 5.436 | 5.677 | 5.356 | 5.468 | 1,568,064 | +0.25(+4.77%) |
Nov 23, 2020 | 4.818 | 5.300 | 4.778 | 5.219 | 2,119,283 | +0.46(+9.61%) |
Nov 20, 2020 | 4.890 | 4.962 | 4.762 | 4.762 | 562,293 | -0.13(-2.63%) |
Nov 19, 2020 | 4.962 | 5.010 | 4.625 | 4.890 | 1,563,817 | +0.14(+3.05%) |
Nov 18, 2020 | 4.866 | 5.123 | 4.745 | 4.745 | 1,841,266 | -0.06(-1.34%) |
Nov 17, 2020 | 4.585 | 4.826 | 4.456 | 4.810 | 886,475 | +0.22(+4.90%) |
Nov 16, 2020 | 4.489 | 4.697 | 4.416 | 4.585 | 1,238,767 | +0.33(+7.74%) |
Nov 13, 2020 | 4.248 | 4.505 | 4.188 | 4.256 | 1,310,772 | +0.10(+2.51%) |
Nov 12, 2020 | 4.111 | 4.272 | 4.031 | 4.151 | 1,177,719 | -0.02(-0.58%) |
Nov 11, 2020 | 4.473 | 4.497 | 4.127 | 4.175 | 977,624 | -0.24(-5.45%) |
Nov 10, 2020 | 4.175 | 4.505 | 3.983 | 4.416 | 1,178,306 | +0.33(+8.05%) |
Nov 09, 2020 | 3.766 | 4.288 | 3.613 | 4.087 | 2,764,409 | +0.67(+19.48%) |
Nov 06, 2020 | 3.653 | 3.653 | 3.421 | 3.421 | 1,134,798 | -0.24(-6.58%) |
Nov 05, 2020 | 3.413 | 3.686 | 3.180 | 3.662 | 1,868,750 | +0.45(+14.00%) |
Nov 04, 2020 | 3.204 | 3.356 | 3.035 | 3.212 | 1,330,571 | -0.07(-2.20%) |
Nov 03, 2020 | 3.445 | 3.565 | 3.236 | 3.284 | 1,475,138 | -0.18(-5.10%) |