Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.520 | 6.200 | 4.160 | 4.600 | 1,295,475 | -0.12(-2.54%) |
Jan 28, 2021 | 4.040 | 4.920 | 3.840 | 4.720 | 706,580 | +0.76(+19.19%) |
Jan 27, 2021 | 4.000 | 4.120 | 3.840 | 3.960 | 121,424 | -0.20(-4.81%) |
Jan 26, 2021 | 4.120 | 4.200 | 4.040 | 4.160 | 96,070 | -0.16(-3.70%) |
Jan 25, 2021 | 4.080 | 4.600 | 3.840 | 4.320 | 343,335 | +0.08(+1.89%) |
Jan 22, 2021 | 4.000 | 4.240 | 3.920 | 4.240 | 223,000 | -0.16(-3.64%) |
Jan 21, 2021 | 4.000 | 4.640 | 3.840 | 4.400 | 985,803 | +0.40(+10.00%) |
Jan 20, 2021 | 4.000 | 4.000 | 3.840 | 4.000 | 64,534 | +0.16(+4.17%) |
Jan 19, 2021 | 3.760 | 3.920 | 3.680 | 3.840 | 93,087 | +0.04(+1.04%) |
Jan 15, 2021 | 4.000 | 4.120 | 3.600 | 3.800 | 174,300 | -0.36(-8.64%) |
Jan 14, 2021 | 3.755 | 4.600 | 3.609 | 4.160 | 537,955 | +0.40(+10.64%) |
Jan 13, 2021 | 3.960 | 4.000 | 3.720 | 3.760 | 70,662 | -0.16(-4.08%) |
Jan 12, 2021 | 3.840 | 4.160 | 3.680 | 3.920 | 217,989 | +0.08(+2.08%) |
Jan 11, 2021 | 3.560 | 3.960 | 3.560 | 3.840 | 193,123 | +0.32(+9.08%) |
Jan 08, 2021 | 3.680 | 3.720 | 3.481 | 3.520 | 89,625 | -0.12(-3.29%) |
Jan 07, 2021 | 3.600 | 3.916 | 3.448 | 3.640 | 292,443 | +0.20(+5.84%) |
Jan 06, 2021 | 3.513 | 3.759 | 3.360 | 3.439 | 153,106 | -0.12(-3.27%) |
Jan 05, 2021 | 3.320 | 3.614 | 3.320 | 3.556 | 125,752 | +0.24(+7.08%) |
Jan 04, 2021 | 3.280 | 3.394 | 3.262 | 3.320 | 32,182 | +0.00(+0.02%) |
Dec 31, 2020 | 3.320 | 3.320 | 3.320 | 435,845 | -0.32(-8.80%) | |
Dec 30, 2020 | 3.440 | 3.720 | 3.320 | 3.640 | 435,845 | +0.04(+1.11%) |
Dec 29, 2020 | 3.280 | 3.720 | 3.200 | 3.600 | 400,679 | +0.36(+11.11%) |
Dec 28, 2020 | 3.360 | 3.360 | 3.205 | 3.240 | 28,909 | -0.01(-0.37%) |
Dec 24, 2020 | 3.240 | 3.460 | 3.208 | 3.252 | 49,700 | +0.01(+0.37%) |
Dec 23, 2020 | 3.240 | 3.280 | 3.200 | 3.240 | 26,025 | +0.04(+1.26%) |
Dec 22, 2020 | 3.200 | 3.279 | 3.160 | 3.200 | 26,318 | -0.08(-2.44%) |
Dec 21, 2020 | 3.360 | 3.360 | 3.206 | 3.280 | 23,909 | -0.00(-0.02%) |
Dec 18, 2020 | 3.227 | 3.320 | 3.200 | 3.280 | 28,600 | +0.04(+1.25%) |
Dec 17, 2020 | 3.320 | 3.360 | 3.200 | 3.240 | 24,675 | -0.06(-1.82%) |
Dec 16, 2020 | 3.256 | 3.360 | 3.170 | 3.300 | 19,741 | +0.02(+0.71%) |
Dec 15, 2020 | 3.298 | 3.369 | 3.084 | 3.277 | 57,864 | -0.00(-0.10%) |
Dec 14, 2020 | 3.440 | 3.480 | 3.280 | 3.280 | 49,288 | -0.12(-3.53%) |
Dec 11, 2020 | 3.420 | 3.436 | 3.340 | 3.400 | 55,175 | -0.04(-1.16%) |
Dec 10, 2020 | 3.520 | 3.520 | 3.360 | 3.440 | 43,338 | -0.04(-1.15%) |
Dec 09, 2020 | 3.560 | 3.640 | 3.240 | 3.480 | 85,350 | -0.12(-3.22%) |
Dec 08, 2020 | 3.636 | 3.660 | 3.520 | 3.596 | 71,085 | -0.00(-0.12%) |
Dec 07, 2020 | 3.739 | 3.756 | 3.525 | 3.600 | 143,143 | -0.32(-8.17%) |
Dec 04, 2020 | 3.760 | 4.240 | 3.689 | 3.920 | 735,925 | +0.18(+4.95%) |
Dec 03, 2020 | 3.720 | 3.860 | 3.680 | 3.736 | 65,248 | +0.06(+1.51%) |
Dec 02, 2020 | 3.640 | 3.720 | 3.560 | 3.680 | 34,883 | +0.11(+3.20%) |
Dec 01, 2020 | 3.680 | 3.720 | 3.566 | 3.566 | 39,794 | -0.19(-5.16%) |
Nov 30, 2020 | 3.480 | 3.760 | 3.480 | 3.760 | 130,443 | +0.23(+6.55%) |
Nov 27, 2020 | 3.580 | 3.614 | 3.460 | 3.529 | 35,425 | -0.07(-1.83%) |
Nov 25, 2020 | 3.520 | 3.636 | 3.520 | 3.594 | 29,300 | -0.01(-0.16%) |
Nov 24, 2020 | 3.800 | 3.800 | 3.484 | 3.600 | 107,336 | -0.12(-3.23%) |
Nov 23, 2020 | 3.440 | 3.800 | 3.400 | 3.720 | 357,163 | +0.28(+8.14%) |
Nov 20, 2020 | 3.436 | 3.464 | 3.240 | 3.440 | 125,900 | +0.00(+0.01%) |
Nov 19, 2020 | 3.480 | 3.556 | 3.372 | 3.440 | 72,844 | +0.04(+1.16%) |
Nov 18, 2020 | 3.600 | 3.680 | 3.280 | 3.400 | 155,420 | -0.16(-4.49%) |
Nov 17, 2020 | 3.480 | 4.040 | 3.280 | 3.560 | 265,227 | +0.00(+0.14%) |
Nov 16, 2020 | 3.600 | 3.640 | 3.444 | 3.555 | 198,969 | -1.16(-24.68%) |
Nov 13, 2020 | 4.240 | 4.720 | 3.840 | 4.720 | 650,075 | +0.00(+0.00%) |
Nov 12, 2020 | 4.560 | 5.440 | 4.040 | 4.720 | 4,263,812 | +1.36(+40.48%) |
Nov 11, 2020 | 3.720 | 4.080 | 3.280 | 3.360 | 386,416 | -0.12(-3.45%) |
Nov 10, 2020 | 3.360 | 3.495 | 3.273 | 3.480 | 19,936 | +0.13(+3.88%) |
Nov 09, 2020 | 3.463 | 3.520 | 3.320 | 3.350 | 15,971 | +0.01(+0.22%) |
Nov 06, 2020 | 3.340 | 3.398 | 3.200 | 3.343 | 15,600 | -0.06(-1.68%) |
Nov 05, 2020 | 3.480 | 3.560 | 3.280 | 3.400 | 10,023 | -0.03(-0.93%) |
Nov 04, 2020 | 3.562 | 3.562 | 3.282 | 3.432 | 8,578 | -0.15(-4.13%) |
Nov 03, 2020 | 3.420 | 3.664 | 3.420 | 3.580 | 7,835 | +0.18(+5.29%) |