Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.750 | 3.980 | 3.680 | 3.770 | 365,300 | +0.02(+0.53%) |
Jan 28, 2021 | 3.770 | 3.824 | 3.610 | 3.750 | 375,393 | -0.07(-1.83%) |
Jan 27, 2021 | 4.020 | 4.070 | 3.730 | 3.820 | 585,453 | -0.28(-6.83%) |
Jan 26, 2021 | 4.200 | 4.230 | 4.040 | 4.100 | 460,349 | -0.12(-2.84%) |
Jan 25, 2021 | 4.250 | 4.380 | 3.960 | 4.220 | 468,846 | +0.10(+2.43%) |
Jan 22, 2021 | 4.080 | 4.180 | 3.770 | 4.120 | 957,200 | -0.04(-0.96%) |
Jan 21, 2021 | 4.580 | 4.590 | 4.070 | 4.160 | 549,382 | -0.06(-1.42%) |
Jan 20, 2021 | 4.830 | 4.860 | 4.030 | 4.220 | 966,742 | -0.55(-11.53%) |
Jan 19, 2021 | 4.900 | 5.000 | 4.700 | 4.770 | 1,061,854 | +0.01(+0.21%) |
Jan 15, 2021 | 4.380 | 5.450 | 4.300 | 4.760 | 3,260,000 | +0.56(+13.33%) |
Jan 14, 2021 | 4.350 | 4.440 | 4.020 | 4.200 | 689,738 | +0.02(+0.48%) |
Jan 13, 2021 | 3.800 | 4.400 | 3.800 | 4.180 | 916,098 | +0.43(+11.47%) |
Jan 12, 2021 | 3.680 | 3.800 | 3.640 | 3.750 | 148,328 | +0.08(+2.18%) |
Jan 11, 2021 | 3.720 | 3.840 | 3.660 | 3.670 | 148,685 | -0.11(-2.91%) |
Jan 08, 2021 | 3.870 | 3.940 | 3.640 | 3.780 | 499,800 | -0.06(-1.56%) |
Jan 07, 2021 | 3.910 | 3.960 | 3.770 | 3.840 | 339,304 | +0.01(+0.26%) |
Jan 06, 2021 | 4.000 | 4.100 | 3.750 | 3.830 | 314,101 | -0.09(-2.30%) |
Jan 05, 2021 | 3.750 | 4.020 | 3.750 | 3.920 | 146,802 | +0.13(+3.43%) |
Jan 04, 2021 | 4.000 | 4.040 | 3.750 | 3.790 | 260,048 | -0.13(-3.32%) |
Dec 31, 2020 | 3.920 | 3.920 | 3.920 | 296,409 | +0.06(+1.55%) | |
Dec 30, 2020 | 3.960 | 4.060 | 3.860 | 3.860 | 296,409 | -0.05(-1.28%) |
Dec 29, 2020 | 4.080 | 4.130 | 3.910 | 3.910 | 306,815 | -0.18(-4.40%) |
Dec 28, 2020 | 4.050 | 4.400 | 4.020 | 4.090 | 297,523 | +0.03(+0.74%) |
Dec 24, 2020 | 4.260 | 4.300 | 4.000 | 4.060 | 196,800 | -0.16(-3.79%) |
Dec 23, 2020 | 4.740 | 4.740 | 4.160 | 4.220 | 829,860 | -0.58(-12.08%) |
Dec 22, 2020 | 3.430 | 4.980 | 3.400 | 4.800 | 3,054,307 | +1.37(+39.94%) |
Dec 21, 2020 | 3.420 | 3.500 | 3.370 | 3.430 | 180,519 | -0.09(-2.56%) |
Dec 18, 2020 | 3.730 | 3.732 | 3.430 | 3.520 | 449,900 | -0.16(-4.35%) |
Dec 17, 2020 | 3.240 | 3.710 | 3.220 | 3.680 | 1,118,333 | +0.48(+15.00%) |
Dec 16, 2020 | 3.200 | 3.250 | 3.150 | 3.200 | 297,408 | -0.01(-0.31%) |
Dec 15, 2020 | 2.950 | 3.220 | 2.940 | 3.210 | 649,832 | +0.28(+9.56%) |
Dec 14, 2020 | 3.050 | 3.117 | 2.908 | 2.930 | 286,241 | -0.11(-3.62%) |
Dec 11, 2020 | 3.140 | 3.140 | 3.010 | 3.040 | 128,800 | -0.07(-2.25%) |
Dec 10, 2020 | 3.080 | 3.240 | 3.000 | 3.110 | 169,559 | -0.01(-0.32%) |
Dec 09, 2020 | 3.080 | 3.240 | 3.062 | 3.120 | 390,398 | +0.06(+1.96%) |
Dec 08, 2020 | 3.290 | 3.300 | 2.980 | 3.060 | 500,720 | -0.19(-5.85%) |
Dec 07, 2020 | 2.920 | 3.320 | 2.920 | 3.250 | 1,153,362 | +0.32(+10.92%) |
Dec 04, 2020 | 2.890 | 3.000 | 2.860 | 2.930 | 544,000 | +0.08(+2.81%) |
Dec 03, 2020 | 3.040 | 3.050 | 2.840 | 2.850 | 518,806 | -0.14(-4.68%) |
Dec 02, 2020 | 2.970 | 3.050 | 2.890 | 2.990 | 188,604 | -0.03(-0.99%) |
Dec 01, 2020 | 3.150 | 3.160 | 2.970 | 3.020 | 288,705 | -0.09(-2.89%) |
Nov 30, 2020 | 3.170 | 3.200 | 3.010 | 3.110 | 209,970 | -0.05(-1.58%) |
Nov 27, 2020 | 3.260 | 3.298 | 3.140 | 3.160 | 174,300 | -0.14(-4.24%) |
Nov 25, 2020 | 3.000 | 3.400 | 2.900 | 3.300 | 603,100 | +0.25(+8.20%) |
Nov 24, 2020 | 2.970 | 3.190 | 2.950 | 3.050 | 632,963 | +0.13(+4.45%) |
Nov 23, 2020 | 2.830 | 3.040 | 2.830 | 2.920 | 359,074 | +0.09(+3.18%) |
Nov 20, 2020 | 2.860 | 2.900 | 2.810 | 2.830 | 104,500 | -0.02(-0.70%) |
Nov 19, 2020 | 2.800 | 2.930 | 2.770 | 2.850 | 225,097 | -0.04(-1.38%) |
Nov 18, 2020 | 2.630 | 2.980 | 2.610 | 2.890 | 486,824 | +0.24(+9.06%) |
Nov 17, 2020 | 2.620 | 2.770 | 2.610 | 2.650 | 248,373 | +0.01(+0.38%) |
Nov 16, 2020 | 2.790 | 2.800 | 2.620 | 2.640 | 260,534 | -0.16(-5.71%) |
Nov 13, 2020 | 2.690 | 2.810 | 2.690 | 2.800 | 205,000 | +0.10(+3.70%) |
Nov 12, 2020 | 2.800 | 2.870 | 2.660 | 2.700 | 219,059 | -0.08(-2.88%) |
Nov 11, 2020 | 2.710 | 2.815 | 2.625 | 2.780 | 430,777 | +0.08(+2.96%) |
Nov 10, 2020 | 2.730 | 2.770 | 2.620 | 2.700 | 257,013 | +0.00(+0.00%) |
Nov 09, 2020 | 2.530 | 2.730 | 2.470 | 2.700 | 483,231 | +0.20(+8.00%) |
Nov 06, 2020 | 2.500 | 2.600 | 2.250 | 2.500 | 614,700 | -0.06(-2.34%) |
Nov 05, 2020 | 2.410 | 2.590 | 2.410 | 2.560 | 331,778 | +0.16(+6.67%) |
Nov 04, 2020 | 2.440 | 2.480 | 2.380 | 2.400 | 136,717 | -0.10(-4.00%) |
Nov 03, 2020 | 2.450 | 2.500 | 2.420 | 2.500 | 99,619 | +0.09(+3.73%) |