Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.353 | 4.524 | 4.287 | 4.315 | 2,922,772 | -0.09(-1.94%) |
Jan 28, 2021 | 4.410 | 4.571 | 4.339 | 4.401 | 4,337,812 | +0.02(+0.43%) |
Jan 27, 2021 | 4.382 | 4.514 | 4.145 | 4.382 | 5,962,118 | -0.08(-1.70%) |
Jan 26, 2021 | 4.590 | 4.752 | 4.429 | 4.458 | 2,284,086 | -0.09(-1.88%) |
Jan 25, 2021 | 4.486 | 4.609 | 4.363 | 4.543 | 2,212,370 | +0.05(+1.06%) |
Jan 22, 2021 | 4.401 | 4.514 | 4.277 | 4.495 | 2,109,626 | +0.01(+0.21%) |
Jan 21, 2021 | 4.439 | 4.486 | 4.325 | 4.486 | 2,829,177 | +0.05(+1.07%) |
Jan 20, 2021 | 4.808 | 4.889 | 4.401 | 4.439 | 4,096,276 | -0.35(-7.33%) |
Jan 19, 2021 | 5.017 | 5.017 | 4.733 | 4.789 | 3,385,990 | -0.21(-4.17%) |
Jan 15, 2021 | 5.027 | 5.069 | 4.856 | 4.998 | 2,258,822 | -0.05(-0.94%) |
Jan 14, 2021 | 5.008 | 5.188 | 5.008 | 5.046 | 2,654,963 | +0.06(+1.14%) |
Jan 13, 2021 | 5.036 | 5.093 | 4.914 | 4.989 | 2,589,398 | -0.08(-1.50%) |
Jan 12, 2021 | 4.799 | 5.112 | 4.789 | 5.065 | 3,608,228 | +0.34(+7.23%) |
Jan 11, 2021 | 4.486 | 4.733 | 4.439 | 4.723 | 2,312,806 | +0.07(+1.43%) |
Jan 08, 2021 | 4.742 | 4.742 | 4.562 | 4.657 | 2,465,272 | -0.05(-1.01%) |
Jan 07, 2021 | 4.771 | 4.865 | 4.628 | 4.704 | 2,708,127 | -0.05(-1.00%) |
Jan 06, 2021 | 4.647 | 4.771 | 4.543 | 4.752 | 3,496,925 | +0.19(+4.16%) |
Jan 05, 2021 | 4.315 | 4.733 | 4.315 | 4.562 | 5,280,022 | +0.27(+6.18%) |
Jan 04, 2021 | 4.173 | 4.334 | 4.173 | 4.296 | 2,537,857 | +0.15(+3.66%) |
Dec 31, 2020 | 4.145 | 4.145 | 4.145 | 1,667,022 | -0.02(-0.46%) | |
Dec 30, 2020 | 4.069 | 4.220 | 4.069 | 4.164 | 1,667,022 | +0.11(+2.81%) |
Dec 29, 2020 | 4.126 | 4.173 | 4.021 | 4.050 | 2,995,997 | -0.08(-1.84%) |
Dec 28, 2020 | 4.192 | 4.239 | 4.021 | 4.126 | 5,278,369 | -0.13(-3.12%) |
Dec 24, 2020 | 4.458 | 4.467 | 4.220 | 4.258 | 1,751,554 | -0.18(-4.06%) |
Dec 23, 2020 | 4.230 | 4.533 | 4.218 | 4.439 | 3,659,120 | +0.23(+5.41%) |
Dec 22, 2020 | 4.296 | 4.353 | 4.183 | 4.211 | 2,794,071 | -0.08(-1.77%) |
Dec 21, 2020 | 4.220 | 4.334 | 4.145 | 4.287 | 4,376,679 | -0.02(-0.44%) |
Dec 18, 2020 | 4.315 | 4.348 | 4.239 | 4.306 | 2,699,030 | -0.01(-0.22%) |
Dec 17, 2020 | 4.315 | 4.391 | 4.249 | 4.315 | 3,338,646 | +0.02(+0.44%) |
Dec 16, 2020 | 4.524 | 4.533 | 4.287 | 4.296 | 3,048,559 | -0.19(-4.23%) |
Dec 15, 2020 | 4.401 | 4.514 | 4.287 | 4.486 | 3,998,947 | +0.01(+0.21%) |
Dec 14, 2020 | 4.581 | 4.638 | 4.410 | 4.477 | 2,057,764 | -0.01(-0.21%) |
Dec 11, 2020 | 4.638 | 4.695 | 4.463 | 4.486 | 2,391,254 | -0.22(-4.64%) |
Dec 10, 2020 | 4.353 | 4.704 | 4.315 | 4.704 | 5,971,076 | +0.35(+8.06%) |
Dec 09, 2020 | 4.439 | 4.543 | 4.287 | 4.353 | 3,780,756 | -0.04(-0.86%) |
Dec 08, 2020 | 4.372 | 4.524 | 4.306 | 4.391 | 3,807,666 | -0.05(-1.07%) |
Dec 07, 2020 | 4.505 | 4.552 | 4.372 | 4.439 | 3,450,364 | -0.16(-3.51%) |
Dec 04, 2020 | 4.372 | 4.633 | 4.363 | 4.600 | 4,183,086 | +0.28(+6.59%) |
Dec 03, 2020 | 4.524 | 4.533 | 4.277 | 4.315 | 4,863,099 | -0.21(-4.61%) |
Dec 02, 2020 | 4.514 | 4.771 | 4.505 | 4.524 | 2,001,953 | +0.02(+0.42%) |
Dec 01, 2020 | 4.704 | 4.808 | 4.458 | 4.505 | 1,894,460 | -0.11(-2.46%) |
Nov 30, 2020 | 4.771 | 4.789 | 4.619 | 4.619 | 1,900,768 | -0.18(-3.75%) |
Nov 27, 2020 | 4.808 | 4.884 | 4.771 | 4.799 | 547,545 | -0.04(-0.78%) |
Nov 25, 2020 | 4.856 | 4.951 | 4.733 | 4.837 | 1,852,038 | -0.02(-0.39%) |
Nov 24, 2020 | 4.562 | 4.884 | 4.524 | 4.856 | 4,432,682 | +0.42(+9.40%) |
Nov 23, 2020 | 4.372 | 4.514 | 4.315 | 4.439 | 4,119,589 | +0.09(+2.18%) |
Nov 20, 2020 | 4.429 | 4.495 | 4.268 | 4.344 | 2,920,769 | -0.09(-2.14%) |
Nov 19, 2020 | 4.429 | 4.486 | 4.353 | 4.439 | 3,516,631 | -0.06(-1.27%) |
Nov 18, 2020 | 4.628 | 4.771 | 4.495 | 4.495 | 2,287,315 | -0.12(-2.67%) |
Nov 17, 2020 | 4.439 | 4.704 | 4.420 | 4.619 | 2,592,488 | +0.13(+2.96%) |
Nov 16, 2020 | 4.771 | 4.771 | 4.420 | 4.486 | 4,212,989 | -0.18(-3.86%) |
Nov 13, 2020 | 4.439 | 4.813 | 4.439 | 4.666 | 3,061,425 | +0.26(+5.81%) |
Nov 12, 2020 | 4.533 | 4.628 | 4.306 | 4.410 | 3,562,934 | -0.19(-4.12%) |
Nov 11, 2020 | 4.581 | 4.856 | 4.533 | 4.600 | 5,097,186 | +0.13(+2.97%) |
Nov 10, 2020 | 4.211 | 4.495 | 4.173 | 4.467 | 5,129,589 | +0.30(+7.29%) |
Nov 09, 2020 | 4.439 | 4.514 | 4.126 | 4.164 | 4,992,349 | -0.06(-1.35%) |
Nov 06, 2020 | 4.420 | 4.420 | 4.201 | 4.220 | 3,350,961 | -0.10(-2.41%) |
Nov 05, 2020 | 4.372 | 4.524 | 4.173 | 4.325 | 11,126,033 | -0.48(-10.06%) |
Nov 04, 2020 | 4.903 | 5.008 | 4.695 | 4.808 | 2,696,887 | -0.14(-2.87%) |
Nov 03, 2020 | 5.131 | 5.188 | 4.884 | 4.951 | 1,851,479 | -0.10(-2.06%) |