Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.750 | 4.938 | 4.630 | 4.680 | 69,600 | +0.02(+0.43%) |
Jan 28, 2021 | 4.870 | 4.943 | 4.640 | 4.660 | 28,885 | -0.12(-2.51%) |
Jan 27, 2021 | 4.930 | 4.980 | 4.573 | 4.780 | 91,940 | -0.23(-4.59%) |
Jan 26, 2021 | 5.160 | 5.250 | 4.990 | 5.010 | 47,045 | -0.11(-2.15%) |
Jan 25, 2021 | 5.140 | 5.170 | 4.940 | 5.120 | 47,482 | -0.02(-0.39%) |
Jan 22, 2021 | 5.040 | 5.160 | 4.960 | 5.140 | 134,700 | +0.04(+0.78%) |
Jan 21, 2021 | 5.200 | 5.200 | 5.030 | 5.100 | 44,271 | -0.16(-3.04%) |
Jan 20, 2021 | 5.115 | 5.360 | 5.115 | 5.260 | 66,742 | -0.04(-0.75%) |
Jan 19, 2021 | 5.300 | 5.440 | 5.028 | 5.300 | 843,668 | +0.01(+0.19%) |
Jan 15, 2021 | 5.290 | 5.300 | 4.920 | 5.290 | 437,000 | +0.05(+0.95%) |
Jan 14, 2021 | 5.070 | 5.310 | 5.029 | 5.240 | 92,900 | +0.15(+2.95%) |
Jan 13, 2021 | 5.060 | 5.150 | 4.990 | 5.090 | 67,455 | -0.02(-0.39%) |
Jan 12, 2021 | 5.091 | 5.200 | 5.055 | 5.110 | 64,318 | -0.03(-0.58%) |
Jan 11, 2021 | 5.020 | 5.200 | 4.960 | 5.140 | 31,819 | +0.12(+2.39%) |
Jan 08, 2021 | 5.110 | 5.110 | 4.800 | 5.020 | 50,500 | -0.14(-2.71%) |
Jan 07, 2021 | 4.860 | 5.270 | 4.800 | 5.160 | 120,852 | +0.35(+7.28%) |
Jan 06, 2021 | 4.580 | 4.970 | 4.580 | 4.810 | 72,386 | +0.29(+6.42%) |
Jan 05, 2021 | 4.540 | 4.600 | 4.480 | 4.520 | 35,583 | +0.03(+0.67%) |
Jan 04, 2021 | 4.580 | 4.670 | 4.370 | 4.490 | 56,145 | -0.05(-1.10%) |
Dec 31, 2020 | 4.540 | 4.540 | 4.540 | 16,270 | +0.01(+0.22%) | |
Dec 30, 2020 | 4.480 | 4.545 | 4.480 | 4.530 | 16,270 | +0.07(+1.57%) |
Dec 29, 2020 | 4.590 | 4.590 | 4.440 | 4.460 | 26,661 | -0.09(-1.98%) |
Dec 28, 2020 | 4.490 | 4.600 | 4.480 | 4.550 | 18,725 | +0.07(+1.56%) |
Dec 24, 2020 | 4.490 | 4.720 | 4.463 | 4.480 | 9,000 | -0.02(-0.44%) |
Dec 23, 2020 | 4.450 | 4.530 | 4.450 | 4.500 | 29,550 | +0.06(+1.35%) |
Dec 22, 2020 | 4.380 | 4.500 | 4.360 | 4.440 | 57,617 | +0.05(+1.14%) |
Dec 21, 2020 | 4.270 | 4.420 | 4.270 | 4.390 | 155,689 | +0.04(+0.92%) |
Dec 18, 2020 | 4.450 | 4.451 | 4.300 | 4.350 | 337,700 | -0.09(-2.03%) |
Dec 17, 2020 | 4.150 | 4.460 | 4.150 | 4.440 | 556,782 | +0.29(+6.99%) |
Dec 16, 2020 | 4.130 | 4.170 | 4.120 | 4.150 | 40,847 | -0.03(-0.72%) |
Dec 15, 2020 | 4.180 | 4.230 | 4.130 | 4.180 | 112,696 | +0.06(+1.46%) |
Dec 14, 2020 | 4.220 | 4.255 | 4.100 | 4.120 | 57,209 | -0.11(-2.60%) |
Dec 11, 2020 | 4.180 | 4.500 | 4.180 | 4.230 | 71,600 | -0.04(-0.94%) |
Dec 10, 2020 | 4.190 | 4.310 | 4.060 | 4.270 | 179,330 | +0.05(+1.18%) |
Dec 09, 2020 | 4.450 | 4.450 | 4.210 | 4.220 | 60,115 | -0.15(-3.43%) |
Dec 08, 2020 | 4.390 | 4.605 | 4.335 | 4.370 | 48,170 | -0.08(-1.80%) |
Dec 07, 2020 | 4.480 | 4.530 | 4.300 | 4.450 | 36,788 | -0.02(-0.45%) |
Dec 04, 2020 | 4.300 | 4.470 | 4.290 | 4.470 | 47,000 | +0.29(+6.94%) |
Dec 03, 2020 | 4.090 | 4.230 | 4.090 | 4.180 | 42,686 | +0.12(+2.96%) |
Dec 02, 2020 | 4.060 | 4.110 | 3.980 | 4.060 | 46,800 | -0.03(-0.73%) |
Dec 01, 2020 | 3.990 | 4.115 | 3.930 | 4.090 | 68,700 | +0.18(+4.60%) |
Nov 30, 2020 | 3.850 | 4.000 | 3.800 | 3.910 | 101,649 | +0.03(+0.77%) |
Nov 27, 2020 | 3.800 | 3.880 | 3.670 | 3.880 | 193,100 | +0.08(+2.11%) |
Nov 25, 2020 | 3.695 | 3.840 | 3.665 | 3.800 | 31,300 | +0.06(+1.60%) |
Nov 24, 2020 | 3.540 | 3.810 | 3.540 | 3.740 | 73,626 | +0.22(+6.25%) |
Nov 23, 2020 | 3.470 | 3.555 | 3.400 | 3.520 | 71,592 | +0.08(+2.33%) |
Nov 20, 2020 | 3.510 | 3.680 | 3.390 | 3.440 | 135,000 | -0.13(-3.64%) |
Nov 19, 2020 | 3.610 | 3.620 | 3.490 | 3.570 | 131,289 | -0.09(-2.46%) |
Nov 18, 2020 | 3.800 | 3.865 | 3.640 | 3.660 | 106,719 | -0.12(-3.17%) |
Nov 17, 2020 | 3.720 | 3.850 | 3.720 | 3.780 | 35,515 | +0.03(+0.80%) |
Nov 16, 2020 | 3.820 | 3.840 | 3.630 | 3.750 | 87,716 | +0.08(+2.18%) |
Nov 13, 2020 | 3.650 | 3.715 | 3.650 | 3.670 | 52,500 | +0.07(+1.94%) |
Nov 12, 2020 | 3.680 | 3.750 | 3.590 | 3.600 | 21,166 | -0.23(-6.01%) |
Nov 11, 2020 | 3.940 | 3.940 | 3.820 | 3.830 | 38,866 | -0.06(-1.54%) |
Nov 10, 2020 | 3.660 | 3.940 | 3.660 | 3.890 | 47,312 | +0.15(+4.01%) |
Nov 09, 2020 | 3.700 | 3.920 | 3.700 | 3.740 | 72,565 | +0.35(+10.32%) |
Nov 06, 2020 | 3.390 | 3.470 | 3.360 | 3.390 | 34,500 | -0.01(-0.29%) |
Nov 05, 2020 | 3.410 | 3.450 | 3.360 | 3.400 | 38,484 | +0.00(+0.00%) |
Nov 04, 2020 | 3.570 | 3.570 | 3.390 | 3.400 | 116,782 | -0.20(-5.56%) |
Nov 03, 2020 | 3.620 | 3.630 | 3.550 | 3.600 | 44,623 | +0.05(+1.41%) |