Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.970 | 5.120 | 4.880 | 4.940 | 1,468,300 | +0.04(+0.82%) |
Jan 28, 2021 | 5.330 | 5.380 | 4.880 | 4.900 | 2,317,018 | -0.39(-7.37%) |
Jan 27, 2021 | 5.100 | 5.880 | 5.100 | 5.290 | 4,494,959 | +0.07(+1.34%) |
Jan 26, 2021 | 5.180 | 5.270 | 5.020 | 5.220 | 1,401,880 | +0.11(+2.15%) |
Jan 25, 2021 | 4.590 | 5.230 | 4.570 | 5.110 | 2,655,969 | +0.20(+4.07%) |
Jan 22, 2021 | 4.500 | 4.930 | 4.470 | 4.910 | 1,422,100 | +0.33(+7.21%) |
Jan 21, 2021 | 4.580 | 4.630 | 4.450 | 4.580 | 1,223,950 | -0.01(-0.22%) |
Jan 20, 2021 | 4.490 | 4.605 | 4.476 | 4.590 | 2,132,917 | +0.09(+2.00%) |
Jan 19, 2021 | 4.670 | 4.670 | 4.420 | 4.500 | 4,627,460 | -0.09(-1.96%) |
Jan 15, 2021 | 4.800 | 4.810 | 4.590 | 4.590 | 2,010,400 | -0.21(-4.37%) |
Jan 14, 2021 | 4.850 | 4.920 | 4.770 | 4.800 | 1,176,279 | -0.03(-0.62%) |
Jan 13, 2021 | 4.450 | 4.870 | 4.420 | 4.830 | 2,825,967 | +0.38(+8.54%) |
Jan 12, 2021 | 4.200 | 4.460 | 4.200 | 4.450 | 1,969,493 | +0.24(+5.70%) |
Jan 11, 2021 | 4.280 | 4.380 | 4.150 | 4.210 | 1,012,574 | -0.15(-3.44%) |
Jan 08, 2021 | 4.530 | 4.530 | 4.270 | 4.360 | 905,300 | -0.10(-2.24%) |
Jan 07, 2021 | 4.570 | 4.620 | 4.410 | 4.460 | 1,544,458 | -0.10(-2.19%) |
Jan 06, 2021 | 4.420 | 4.780 | 4.400 | 4.560 | 2,099,081 | +0.17(+3.87%) |
Jan 05, 2021 | 4.250 | 4.450 | 4.250 | 4.390 | 1,286,971 | +0.18(+4.28%) |
Jan 04, 2021 | 4.450 | 4.470 | 4.200 | 4.210 | 1,295,590 | -0.22(-4.97%) |
Dec 31, 2020 | 4.430 | 4.430 | 4.430 | 914,398 | +0.06(+1.37%) | |
Dec 30, 2020 | 4.400 | 4.490 | 4.350 | 4.370 | 914,398 | -0.03(-0.68%) |
Dec 29, 2020 | 4.380 | 4.430 | 4.290 | 4.400 | 2,869,129 | +0.06(+1.38%) |
Dec 28, 2020 | 4.270 | 4.450 | 4.250 | 4.340 | 1,372,354 | +0.13(+3.09%) |
Dec 24, 2020 | 4.420 | 4.430 | 4.150 | 4.210 | 611,200 | -0.16(-3.66%) |
Dec 23, 2020 | 4.280 | 4.430 | 4.190 | 4.370 | 1,840,076 | +0.13(+3.07%) |
Dec 22, 2020 | 4.100 | 4.280 | 4.100 | 4.240 | 1,218,030 | +0.12(+2.91%) |
Dec 21, 2020 | 4.160 | 4.160 | 3.990 | 4.120 | 1,624,162 | -0.13(-3.06%) |
Dec 18, 2020 | 4.420 | 4.460 | 4.250 | 4.250 | 2,422,100 | -0.17(-3.85%) |
Dec 17, 2020 | 4.290 | 4.486 | 4.260 | 4.420 | 1,639,294 | +0.20(+4.74%) |
Dec 16, 2020 | 4.250 | 4.330 | 4.169 | 4.220 | 1,979,488 | +0.00(+0.00%) |
Dec 15, 2020 | 4.130 | 4.230 | 4.045 | 4.220 | 782,019 | +0.12(+2.93%) |
Dec 14, 2020 | 4.110 | 4.160 | 3.970 | 4.100 | 1,414,930 | +0.09(+2.24%) |
Dec 11, 2020 | 4.200 | 4.277 | 3.970 | 4.010 | 1,256,100 | -0.24(-5.65%) |
Dec 10, 2020 | 4.200 | 4.260 | 4.150 | 4.250 | 1,357,267 | +0.01(+0.24%) |
Dec 09, 2020 | 4.440 | 4.460 | 4.140 | 4.240 | 1,952,888 | -0.21(-4.72%) |
Dec 08, 2020 | 4.350 | 4.480 | 4.340 | 4.450 | 1,741,735 | +0.06(+1.37%) |
Dec 07, 2020 | 4.420 | 4.560 | 4.310 | 4.390 | 1,393,435 | -0.05(-1.13%) |
Dec 04, 2020 | 4.400 | 4.450 | 4.310 | 4.440 | 1,265,800 | +0.09(+2.07%) |
Dec 03, 2020 | 4.190 | 4.450 | 4.190 | 4.350 | 1,783,148 | +0.09(+2.11%) |
Dec 02, 2020 | 4.200 | 4.270 | 4.000 | 4.260 | 2,673,777 | -0.19(-4.27%) |
Dec 01, 2020 | 4.350 | 4.630 | 4.300 | 4.450 | 2,505,588 | +0.21(+4.95%) |
Nov 30, 2020 | 4.470 | 4.520 | 4.220 | 4.240 | 2,043,089 | -0.19(-4.29%) |
Nov 27, 2020 | 4.370 | 4.460 | 4.350 | 4.430 | 609,100 | +0.05(+1.14%) |
Nov 25, 2020 | 4.690 | 4.730 | 4.330 | 4.380 | 1,408,500 | -0.38(-7.98%) |
Nov 24, 2020 | 4.290 | 4.830 | 4.260 | 4.760 | 6,232,548 | +0.58(+13.88%) |
Nov 23, 2020 | 4.000 | 4.235 | 3.980 | 4.180 | 1,512,030 | +0.19(+4.76%) |
Nov 20, 2020 | 3.980 | 4.020 | 3.942 | 3.990 | 921,500 | -0.05(-1.24%) |
Nov 19, 2020 | 4.100 | 4.100 | 3.980 | 4.040 | 1,246,958 | -0.06(-1.46%) |
Nov 18, 2020 | 4.150 | 4.200 | 4.100 | 4.100 | 1,457,464 | -0.04(-0.97%) |
Nov 17, 2020 | 3.920 | 4.150 | 3.840 | 4.140 | 1,426,945 | +0.15(+3.76%) |
Nov 16, 2020 | 4.230 | 4.250 | 3.890 | 3.990 | 3,783,376 | -0.05(-1.24%) |
Nov 13, 2020 | 3.840 | 4.110 | 3.840 | 4.040 | 1,939,500 | +0.23(+6.04%) |
Nov 12, 2020 | 4.130 | 4.180 | 3.770 | 3.810 | 3,061,133 | -0.30(-7.30%) |
Nov 11, 2020 | 3.960 | 4.110 | 3.760 | 4.110 | 3,390,610 | +0.11(+2.75%) |
Nov 10, 2020 | 3.860 | 4.370 | 3.770 | 4.000 | 5,487,712 | +0.19(+4.99%) |
Nov 09, 2020 | 3.060 | 4.120 | 3.030 | 3.810 | 9,306,916 | +1.05(+38.04%) |
Nov 06, 2020 | 2.810 | 2.910 | 2.750 | 2.760 | 1,514,700 | +0.01(+0.36%) |
Nov 05, 2020 | 2.870 | 2.940 | 2.550 | 2.750 | 6,215,483 | -0.34(-11.00%) |
Nov 04, 2020 | 3.110 | 3.250 | 3.080 | 3.090 | 1,980,776 | -0.12(-3.74%) |
Nov 03, 2020 | 3.110 | 3.210 | 3.110 | 3.210 | 1,846,632 | +0.13(+4.22%) |