Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.090 | 5.310 | 4.700 | 5.000 | 1,496,700 | +0.00(+0.00%) |
Jan 28, 2021 | 4.650 | 6.000 | 4.480 | 5.000 | 2,657,202 | +0.41(+8.93%) |
Jan 27, 2021 | 4.700 | 4.840 | 4.517 | 4.590 | 280,861 | -0.20(-4.18%) |
Jan 26, 2021 | 4.960 | 4.960 | 4.750 | 4.790 | 267,733 | -0.07(-1.44%) |
Jan 25, 2021 | 5.000 | 5.050 | 4.650 | 4.860 | 224,796 | -0.07(-1.42%) |
Jan 22, 2021 | 4.410 | 4.970 | 4.330 | 4.930 | 1,292,300 | +0.48(+10.79%) |
Jan 21, 2021 | 4.480 | 4.630 | 4.340 | 4.450 | 193,862 | +0.01(+0.23%) |
Jan 20, 2021 | 4.550 | 4.660 | 4.440 | 4.440 | 241,382 | -0.10(-2.20%) |
Jan 19, 2021 | 5.040 | 5.040 | 4.460 | 4.540 | 403,642 | -0.41(-8.28%) |
Jan 15, 2021 | 4.990 | 5.060 | 4.750 | 4.950 | 262,500 | -0.05(-1.00%) |
Jan 14, 2021 | 4.880 | 5.050 | 4.740 | 5.000 | 295,157 | +0.15(+3.09%) |
Jan 13, 2021 | 4.970 | 4.980 | 4.750 | 4.850 | 107,359 | -0.15(-3.00%) |
Jan 12, 2021 | 4.990 | 5.060 | 4.740 | 5.000 | 265,649 | +0.18(+3.73%) |
Jan 11, 2021 | 4.950 | 5.160 | 4.770 | 4.820 | 236,489 | -0.21(-4.17%) |
Jan 08, 2021 | 5.130 | 5.210 | 4.880 | 5.030 | 294,800 | -0.12(-2.33%) |
Jan 07, 2021 | 4.900 | 5.200 | 4.900 | 5.150 | 285,590 | +0.26(+5.32%) |
Jan 06, 2021 | 4.650 | 4.990 | 4.605 | 4.890 | 357,904 | +0.31(+6.89%) |
Jan 05, 2021 | 4.410 | 4.600 | 4.410 | 4.575 | 347,889 | +0.12(+2.81%) |
Jan 04, 2021 | 4.310 | 4.510 | 4.280 | 4.450 | 188,926 | +0.14(+3.25%) |
Dec 31, 2020 | 4.310 | 4.310 | 4.310 | 157,105 | +0.03(+0.70%) | |
Dec 30, 2020 | 4.420 | 4.450 | 4.250 | 4.280 | 157,105 | -0.11(-2.51%) |
Dec 29, 2020 | 4.410 | 4.443 | 4.140 | 4.390 | 286,601 | -0.05(-1.13%) |
Dec 28, 2020 | 4.740 | 4.765 | 4.430 | 4.440 | 202,512 | -0.21(-4.52%) |
Dec 24, 2020 | 4.570 | 4.730 | 4.570 | 4.650 | 186,200 | +0.13(+2.88%) |
Dec 23, 2020 | 4.640 | 4.730 | 4.400 | 4.520 | 360,708 | -0.16(-3.42%) |
Dec 22, 2020 | 4.120 | 4.690 | 4.110 | 4.680 | 441,354 | +0.59(+14.43%) |
Dec 21, 2020 | 4.020 | 4.190 | 3.935 | 4.090 | 303,642 | -0.04(-0.97%) |
Dec 18, 2020 | 4.040 | 4.210 | 4.023 | 4.130 | 367,500 | +0.13(+3.25%) |
Dec 17, 2020 | 3.990 | 4.120 | 3.980 | 4.000 | 201,598 | +0.03(+0.76%) |
Dec 16, 2020 | 4.160 | 4.200 | 3.970 | 3.970 | 226,188 | -0.19(-4.68%) |
Dec 15, 2020 | 4.060 | 4.270 | 3.920 | 4.165 | 325,530 | +0.16(+3.87%) |
Dec 14, 2020 | 4.000 | 4.161 | 3.910 | 4.010 | 334,999 | +0.09(+2.30%) |
Dec 11, 2020 | 3.930 | 4.110 | 3.800 | 3.920 | 304,000 | +0.03(+0.77%) |
Dec 10, 2020 | 3.670 | 3.920 | 3.650 | 3.890 | 204,060 | +0.18(+4.85%) |
Dec 09, 2020 | 3.880 | 3.900 | 3.690 | 3.710 | 172,331 | -0.16(-4.13%) |
Dec 08, 2020 | 3.770 | 3.930 | 3.770 | 3.870 | 125,302 | +0.09(+2.38%) |
Dec 07, 2020 | 4.000 | 4.000 | 3.760 | 3.780 | 194,508 | -0.21(-5.26%) |
Dec 04, 2020 | 3.850 | 4.000 | 3.820 | 3.990 | 189,200 | +0.20(+5.28%) |
Dec 03, 2020 | 3.840 | 3.870 | 3.730 | 3.790 | 145,989 | -0.04(-1.04%) |
Dec 02, 2020 | 3.840 | 3.890 | 3.800 | 3.830 | 129,867 | -0.02(-0.52%) |
Dec 01, 2020 | 3.890 | 3.950 | 3.800 | 3.850 | 203,721 | -0.04(-1.03%) |
Nov 30, 2020 | 3.850 | 4.040 | 3.850 | 3.890 | 197,855 | -0.01(-0.26%) |
Nov 27, 2020 | 3.980 | 4.025 | 3.860 | 3.900 | 107,800 | -0.10(-2.50%) |
Nov 25, 2020 | 4.000 | 4.090 | 3.920 | 4.000 | 116,800 | +0.02(+0.50%) |
Nov 24, 2020 | 3.800 | 4.000 | 3.730 | 3.980 | 250,347 | +0.25(+6.70%) |
Nov 23, 2020 | 3.900 | 3.910 | 3.700 | 3.730 | 223,389 | -0.12(-3.12%) |
Nov 20, 2020 | 3.700 | 3.960 | 3.700 | 3.850 | 195,900 | +0.10(+2.67%) |
Nov 19, 2020 | 3.610 | 3.770 | 3.560 | 3.750 | 132,986 | +0.15(+4.17%) |
Nov 18, 2020 | 3.720 | 3.805 | 3.590 | 3.600 | 172,070 | -0.14(-3.74%) |
Nov 17, 2020 | 3.810 | 3.850 | 3.690 | 3.740 | 160,172 | -0.06(-1.58%) |
Nov 16, 2020 | 3.780 | 3.890 | 3.670 | 3.800 | 224,129 | +0.05(+1.33%) |
Nov 13, 2020 | 3.820 | 3.930 | 3.680 | 3.750 | 226,700 | -0.02(-0.53%) |
Nov 12, 2020 | 3.940 | 4.120 | 3.760 | 3.770 | 166,445 | -0.16(-4.07%) |
Nov 11, 2020 | 3.810 | 3.930 | 3.670 | 3.930 | 178,496 | +0.16(+4.24%) |
Nov 10, 2020 | 3.750 | 3.830 | 3.480 | 3.770 | 318,833 | +0.00(+0.00%) |
Nov 09, 2020 | 3.920 | 4.080 | 3.740 | 3.770 | 309,741 | -0.01(-0.26%) |
Nov 06, 2020 | 3.830 | 3.860 | 3.600 | 3.780 | 193,800 | -0.07(-1.82%) |
Nov 05, 2020 | 3.850 | 3.920 | 3.720 | 3.850 | 183,446 | +0.06(+1.58%) |
Nov 04, 2020 | 3.790 | 3.910 | 3.697 | 3.790 | 177,364 | +0.04(+1.07%) |
Nov 03, 2020 | 3.680 | 3.780 | 3.640 | 3.750 | 154,693 | +0.15(+4.17%) |