Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.390 | 4.390 | 4.220 | 4.380 | 138,400 | +0.05(+1.15%) |
Jan 28, 2021 | 4.390 | 4.430 | 4.250 | 4.330 | 151,097 | -0.09(-2.04%) |
Jan 27, 2021 | 4.440 | 4.850 | 4.360 | 4.420 | 245,465 | -0.17(-3.70%) |
Jan 26, 2021 | 4.470 | 4.600 | 4.400 | 4.590 | 339,207 | +0.13(+2.91%) |
Jan 25, 2021 | 4.540 | 4.585 | 4.460 | 4.460 | 203,132 | -0.12(-2.62%) |
Jan 22, 2021 | 4.550 | 4.680 | 4.430 | 4.580 | 170,100 | -0.03(-0.65%) |
Jan 21, 2021 | 4.550 | 4.700 | 4.430 | 4.610 | 321,849 | +0.10(+2.22%) |
Jan 20, 2021 | 4.500 | 4.619 | 4.349 | 4.510 | 384,035 | +0.05(+1.12%) |
Jan 19, 2021 | 4.350 | 4.740 | 4.280 | 4.460 | 1,067,505 | +0.29(+6.95%) |
Jan 15, 2021 | 3.990 | 4.300 | 3.960 | 4.170 | 437,300 | +0.22(+5.57%) |
Jan 14, 2021 | 3.800 | 3.950 | 3.790 | 3.950 | 103,959 | +0.15(+3.95%) |
Jan 13, 2021 | 3.760 | 3.840 | 3.700 | 3.800 | 123,950 | +0.03(+0.80%) |
Jan 12, 2021 | 3.800 | 3.800 | 3.690 | 3.770 | 161,060 | +0.07(+1.89%) |
Jan 11, 2021 | 3.720 | 3.740 | 3.630 | 3.700 | 102,345 | -0.02(-0.54%) |
Jan 08, 2021 | 3.750 | 3.751 | 3.650 | 3.720 | 106,800 | +0.02(+0.54%) |
Jan 07, 2021 | 3.710 | 3.730 | 3.610 | 3.700 | 58,998 | +0.06(+1.65%) |
Jan 06, 2021 | 3.650 | 3.790 | 3.600 | 3.640 | 142,186 | -0.01(-0.27%) |
Jan 05, 2021 | 3.620 | 3.650 | 3.560 | 3.650 | 78,924 | +0.07(+1.96%) |
Jan 04, 2021 | 3.660 | 3.692 | 3.540 | 3.580 | 247,089 | -0.05(-1.38%) |
Dec 31, 2020 | 3.630 | 3.630 | 3.630 | 565,920 | +0.11(+3.12%) | |
Dec 30, 2020 | 3.760 | 3.760 | 3.450 | 3.520 | 565,920 | +0.04(+1.15%) |
Dec 29, 2020 | 3.560 | 3.610 | 3.460 | 3.480 | 146,856 | -0.08(-2.25%) |
Dec 28, 2020 | 3.540 | 3.660 | 3.430 | 3.560 | 210,017 | +0.12(+3.49%) |
Dec 24, 2020 | 3.510 | 3.520 | 3.420 | 3.440 | 41,600 | -0.02(-0.58%) |
Dec 23, 2020 | 3.460 | 3.540 | 3.450 | 3.460 | 83,334 | -0.01(-0.29%) |
Dec 22, 2020 | 3.500 | 3.580 | 3.440 | 3.470 | 91,441 | +0.02(+0.58%) |
Dec 21, 2020 | 3.530 | 3.550 | 3.380 | 3.450 | 104,930 | -0.07(-1.99%) |
Dec 18, 2020 | 3.500 | 3.550 | 3.400 | 3.520 | 198,200 | +0.15(+4.45%) |
Dec 17, 2020 | 3.850 | 3.850 | 3.250 | 3.370 | 569,388 | -0.46(-12.01%) |
Dec 16, 2020 | 3.850 | 3.970 | 3.750 | 3.830 | 132,509 | +0.06(+1.59%) |
Dec 15, 2020 | 3.630 | 4.000 | 3.560 | 3.770 | 353,690 | +0.21(+5.90%) |
Dec 14, 2020 | 3.730 | 3.730 | 3.560 | 3.560 | 120,755 | -0.12(-3.26%) |
Dec 11, 2020 | 3.710 | 3.800 | 3.630 | 3.680 | 43,400 | -0.09(-2.39%) |
Dec 10, 2020 | 3.660 | 3.820 | 3.620 | 3.770 | 101,496 | +0.07(+1.89%) |
Dec 09, 2020 | 3.780 | 3.810 | 3.582 | 3.700 | 112,074 | -0.05(-1.33%) |
Dec 08, 2020 | 3.590 | 3.810 | 3.550 | 3.750 | 222,118 | +0.17(+4.75%) |
Dec 07, 2020 | 3.540 | 3.890 | 3.480 | 3.580 | 460,778 | +0.10(+2.87%) |
Dec 04, 2020 | 3.480 | 3.520 | 3.440 | 3.480 | 56,500 | +0.00(+0.00%) |
Dec 03, 2020 | 3.490 | 3.550 | 3.430 | 3.480 | 57,032 | +0.05(+1.46%) |
Dec 02, 2020 | 3.460 | 3.515 | 3.380 | 3.430 | 63,321 | -0.07(-2.00%) |
Dec 01, 2020 | 3.530 | 3.600 | 3.490 | 3.500 | 53,742 | -0.09(-2.51%) |
Nov 30, 2020 | 3.640 | 3.640 | 3.520 | 3.590 | 99,261 | -0.03(-0.83%) |
Nov 27, 2020 | 3.570 | 3.800 | 3.560 | 3.620 | 94,600 | -0.23(-5.97%) |
Nov 25, 2020 | 3.920 | 3.980 | 3.810 | 3.850 | 365,200 | -0.13(-3.27%) |
Nov 24, 2020 | 3.860 | 4.050 | 3.750 | 3.980 | 105,697 | +0.14(+3.65%) |
Nov 23, 2020 | 3.940 | 3.950 | 3.810 | 3.840 | 95,183 | -0.12(-3.03%) |
Nov 20, 2020 | 3.800 | 4.030 | 3.700 | 3.960 | 259,100 | +0.07(+1.80%) |
Nov 19, 2020 | 3.760 | 3.950 | 3.680 | 3.890 | 453,666 | +0.18(+4.85%) |
Nov 18, 2020 | 3.580 | 3.900 | 3.550 | 3.710 | 279,254 | +0.04(+1.09%) |
Nov 17, 2020 | 3.400 | 3.670 | 3.360 | 3.670 | 97,902 | +0.25(+7.31%) |
Nov 16, 2020 | 3.390 | 3.480 | 3.390 | 3.420 | 39,941 | +0.01(+0.29%) |
Nov 13, 2020 | 3.380 | 3.440 | 3.340 | 3.410 | 27,900 | +0.01(+0.29%) |
Nov 12, 2020 | 3.580 | 3.580 | 3.350 | 3.400 | 48,599 | -0.22(-6.08%) |
Nov 11, 2020 | 3.600 | 3.650 | 3.370 | 3.620 | 141,613 | +0.07(+1.97%) |
Nov 10, 2020 | 3.330 | 3.560 | 3.250 | 3.550 | 127,512 | +0.26(+7.90%) |
Nov 09, 2020 | 3.410 | 3.410 | 3.250 | 3.290 | 52,340 | +0.06(+1.86%) |
Nov 06, 2020 | 3.210 | 3.248 | 3.210 | 3.230 | 35,500 | +0.08(+2.54%) |
Nov 05, 2020 | 3.200 | 3.250 | 3.150 | 3.150 | 20,524 | -0.02(-0.63%) |
Nov 04, 2020 | 3.150 | 3.260 | 3.130 | 3.170 | 68,771 | -0.05(-1.55%) |
Nov 03, 2020 | 3.150 | 3.250 | 3.120 | 3.220 | 35,070 | +0.05(+1.58%) |