Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.660 | 4.840 | 4.490 | 4.660 | 30,200 | -0.13(-2.67%) |
Jan 28, 2021 | 4.710 | 4.790 | 4.710 | 4.788 | 1,109 | +0.05(+1.01%) |
Jan 27, 2021 | 4.740 | 4.860 | 4.657 | 4.740 | 7,733 | -0.03(-0.63%) |
Jan 26, 2021 | 4.590 | 4.770 | 4.590 | 4.770 | 3,449 | +0.17(+3.70%) |
Jan 25, 2021 | 4.680 | 4.713 | 4.600 | 4.600 | 7,716 | -0.21(-4.37%) |
Jan 22, 2021 | 4.900 | 4.980 | 4.622 | 4.810 | 32,600 | +0.15(+3.22%) |
Jan 21, 2021 | 4.800 | 4.800 | 4.581 | 4.660 | 1,634 | -0.20(-4.12%) |
Jan 20, 2021 | 4.890 | 4.960 | 4.830 | 4.860 | 5,817 | -0.14(-2.79%) |
Jan 19, 2021 | 4.960 | 5.000 | 4.950 | 5.000 | 3,451 | +0.00(+0.03%) |
Jan 15, 2021 | 5.120 | 5.120 | 4.940 | 4.998 | 3,400 | -0.15(-3.00%) |
Jan 14, 2021 | 5.160 | 5.160 | 5.120 | 5.153 | 565 | +0.04(+0.84%) |
Jan 13, 2021 | 5.150 | 5.150 | 5.100 | 5.110 | 1,833 | -0.09(-1.73%) |
Jan 12, 2021 | 5.186 | 5.245 | 5.150 | 5.200 | 1,493 | -0.01(-0.19%) |
Jan 11, 2021 | 5.220 | 5.220 | 5.140 | 5.210 | 4,846 | +0.07(+1.30%) |
Jan 08, 2021 | 5.200 | 5.240 | 5.110 | 5.143 | 8,800 | -0.08(-1.47%) |
Jan 07, 2021 | 5.160 | 5.240 | 5.110 | 5.220 | 7,749 | +0.03(+0.58%) |
Jan 06, 2021 | 5.020 | 5.220 | 5.020 | 5.190 | 15,535 | +0.05(+0.87%) |
Jan 05, 2021 | 5.260 | 5.280 | 5.140 | 5.145 | 4,050 | -0.17(-3.11%) |
Jan 04, 2021 | 5.200 | 5.310 | 5.200 | 5.310 | 1,327 | -0.04(-0.75%) |
Dec 31, 2020 | 5.350 | 5.350 | 5.350 | 6,459 | +0.02(+0.38%) | |
Dec 30, 2020 | 5.230 | 5.400 | 5.230 | 5.330 | 6,459 | +0.02(+0.38%) |
Dec 29, 2020 | 5.330 | 5.380 | 5.220 | 5.310 | 3,271 | -0.07(-1.25%) |
Dec 28, 2020 | 5.360 | 5.452 | 5.360 | 5.377 | 11,572 | +0.21(+4.01%) |
Dec 24, 2020 | 5.288 | 5.288 | 5.170 | 5.170 | 1,100 | +0.00(+0.02%) |
Dec 23, 2020 | 5.230 | 5.240 | 5.100 | 5.169 | 3,300 | -0.06(-1.17%) |
Dec 22, 2020 | 5.230 | 5.250 | 5.200 | 5.230 | 2,570 | -0.07(-1.32%) |
Dec 21, 2020 | 5.190 | 5.300 | 5.170 | 5.300 | 4,486 | -0.09(-1.67%) |
Dec 18, 2020 | 5.270 | 5.390 | 5.270 | 5.390 | 600 | +0.18(+3.45%) |
Dec 17, 2020 | 5.240 | 5.250 | 5.210 | 5.210 | 4,849 | -0.00(-0.08%) |
Dec 16, 2020 | 5.150 | 5.299 | 5.150 | 5.214 | 2,804 | +0.00(+0.08%) |
Dec 15, 2020 | 5.314 | 5.330 | 5.210 | 5.210 | 2,189 | -0.14(-2.62%) |
Dec 14, 2020 | 5.400 | 5.505 | 5.330 | 5.350 | 3,141 | +0.04(+0.76%) |
Dec 11, 2020 | 5.250 | 5.360 | 5.250 | 5.310 | 3,500 | +0.01(+0.19%) |
Dec 10, 2020 | 5.360 | 5.495 | 5.300 | 5.300 | 2,469 | -0.06(-1.12%) |
Dec 09, 2020 | 5.420 | 5.521 | 5.350 | 5.360 | 9,257 | +0.17(+3.28%) |
Dec 08, 2020 | 5.080 | 5.230 | 5.080 | 5.190 | 4,046 | +0.28(+5.70%) |
Dec 07, 2020 | 4.950 | 4.980 | 4.810 | 4.910 | 6,222 | +0.06(+1.17%) |
Dec 04, 2020 | 4.735 | 4.880 | 4.720 | 4.853 | 1,500 | -0.02(-0.34%) |
Dec 03, 2020 | 4.870 | 4.870 | 4.870 | 4.870 | 498 | +0.06(+1.25%) |
Dec 02, 2020 | 4.810 | 4.895 | 4.680 | 4.810 | 6,944 | -0.13(-2.63%) |
Dec 01, 2020 | 4.990 | 5.180 | 4.940 | 4.940 | 11,235 | -0.08(-1.59%) |
Nov 30, 2020 | 5.030 | 5.030 | 4.920 | 5.020 | 4,144 | -0.34(-6.34%) |
Nov 27, 2020 | 5.470 | 5.470 | 5.290 | 5.360 | 5,500 | +0.08(+1.52%) |
Nov 25, 2020 | 5.250 | 5.450 | 5.170 | 5.280 | 27,100 | +0.33(+6.67%) |
Nov 24, 2020 | 5.330 | 5.330 | 4.860 | 4.950 | 22,216 | -0.35(-6.65%) |
Nov 23, 2020 | 5.180 | 5.450 | 5.180 | 5.303 | 14,420 | +0.23(+4.45%) |
Nov 20, 2020 | 4.870 | 5.140 | 4.870 | 5.077 | 8,800 | +0.18(+3.60%) |
Nov 19, 2020 | 5.000 | 5.000 | 4.890 | 4.900 | 4,702 | -0.14(-2.78%) |
Nov 18, 2020 | 4.900 | 5.180 | 4.900 | 5.040 | 25,611 | +0.22(+4.67%) |
Nov 17, 2020 | 4.790 | 4.840 | 4.720 | 4.815 | 4,057 | +0.16(+3.55%) |
Nov 16, 2020 | 4.630 | 4.730 | 4.580 | 4.650 | 6,862 | +0.41(+9.67%) |
Nov 13, 2020 | 4.300 | 4.320 | 4.240 | 4.240 | 3,600 | +0.05(+1.19%) |
Nov 12, 2020 | 4.300 | 4.300 | 4.190 | 4.190 | 2,638 | -0.01(-0.24%) |
Nov 11, 2020 | 4.280 | 4.320 | 4.200 | 4.200 | 1,310 | -0.08(-1.87%) |
Nov 10, 2020 | 4.270 | 4.300 | 4.270 | 4.280 | 820 | -0.02(-0.47%) |
Nov 09, 2020 | 4.390 | 4.440 | 4.160 | 4.300 | 3,465 | +0.30(+7.50%) |
Nov 06, 2020 | 4.010 | 4.060 | 3.970 | 4.000 | 2,600 | -0.01(-0.25%) |
Nov 05, 2020 | 4.000 | 4.030 | 3.960 | 4.010 | 4,274 | +0.12(+3.03%) |
Nov 04, 2020 | 3.990 | 4.000 | 3.860 | 3.892 | 1,887 | -0.11(-2.70%) |
Nov 03, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 104 | +0.08(+2.04%) |