Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.210 | 4.300 | 3.980 | 4.000 | 71,852 | -0.09(-2.20%) |
Jan 28, 2021 | 4.160 | 4.270 | 4.030 | 4.090 | 154,384 | +0.00(+0.00%) |
Jan 27, 2021 | 4.060 | 4.150 | 3.890 | 4.090 | 123,697 | -0.12(-2.85%) |
Jan 26, 2021 | 4.290 | 4.390 | 4.170 | 4.210 | 61,389 | -0.08(-1.86%) |
Jan 25, 2021 | 4.560 | 4.700 | 4.260 | 4.290 | 107,211 | -0.08(-1.83%) |
Jan 22, 2021 | 4.520 | 4.560 | 4.200 | 4.370 | 257,296 | -0.25(-5.41%) |
Jan 21, 2021 | 4.780 | 4.830 | 4.410 | 4.620 | 380,995 | -0.11(-2.33%) |
Jan 20, 2021 | 4.650 | 4.750 | 4.480 | 4.730 | 158,302 | +0.10(+2.16%) |
Jan 19, 2021 | 4.690 | 4.700 | 4.490 | 4.630 | 113,178 | -0.20(-4.14%) |
Jan 18, 2021 | 4.450 | 4.830 | 4.450 | 4.830 | 42,482 | +0.24(+5.23%) |
Jan 15, 2021 | 4.650 | 4.650 | 4.440 | 4.590 | 97,394 | -0.06(-1.29%) |
Jan 14, 2021 | 4.730 | 4.810 | 4.530 | 4.650 | 211,413 | -0.06(-1.27%) |
Jan 13, 2021 | 4.690 | 4.920 | 4.610 | 4.710 | 145,178 | +0.00(+0.00%) |
Jan 12, 2021 | 4.730 | 4.800 | 4.490 | 4.710 | 157,048 | -0.16(-3.29%) |
Jan 11, 2021 | 4.210 | 4.890 | 4.210 | 4.870 | 157,020 | +0.67(+15.95%) |
Jan 08, 2021 | 4.410 | 4.410 | 4.080 | 4.200 | 134,657 | -0.02(-0.47%) |
Jan 07, 2021 | 4.110 | 4.270 | 4.060 | 4.220 | 91,176 | +0.14(+3.43%) |
Jan 06, 2021 | 4.340 | 4.340 | 3.960 | 4.080 | 128,054 | -0.20(-4.67%) |
Jan 05, 2021 | 4.320 | 4.400 | 4.200 | 4.280 | 89,058 | +0.04(+0.94%) |
Jan 04, 2021 | 4.430 | 4.560 | 4.200 | 4.240 | 151,611 | +0.03(+0.71%) |
Dec 31, 2020 | 4.210 | 4.210 | 4.210 | 0 | -0.08(-1.86%) | |
Dec 30, 2020 | 4.160 | 4.400 | 4.140 | 4.290 | 57,402 | +0.15(+3.62%) |
Dec 29, 2020 | 4.090 | 4.490 | 4.040 | 4.140 | 167,222 | +0.22(+5.61%) |
Dec 24, 2020 | 3.920 | 3.920 | 3.920 | 0 | -0.12(-2.97%) | |
Dec 23, 2020 | 4.030 | 4.180 | 3.920 | 4.040 | 74,429 | +0.03(+0.75%) |
Dec 22, 2020 | 3.920 | 4.010 | 3.920 | 4.010 | 27,876 | +0.09(+2.30%) |
Dec 21, 2020 | 4.030 | 4.030 | 3.890 | 3.920 | 74,826 | -0.03(-0.76%) |
Dec 18, 2020 | 4.240 | 4.250 | 3.850 | 3.950 | 139,119 | -0.23(-5.50%) |
Dec 17, 2020 | 4.110 | 4.230 | 4.080 | 4.180 | 98,370 | +0.19(+4.76%) |
Dec 16, 2020 | 4.260 | 4.260 | 3.950 | 3.990 | 94,549 | -0.10(-2.44%) |
Dec 15, 2020 | 4.070 | 4.140 | 3.840 | 4.090 | 84,584 | +0.07(+1.74%) |
Dec 14, 2020 | 4.180 | 4.260 | 3.880 | 4.020 | 124,946 | -0.13(-3.13%) |
Dec 11, 2020 | 4.180 | 4.360 | 3.850 | 4.150 | 152,226 | -0.03(-0.72%) |
Dec 10, 2020 | 3.830 | 4.350 | 3.810 | 4.180 | 264,343 | +0.37(+9.71%) |
Dec 09, 2020 | 3.840 | 3.880 | 3.770 | 3.810 | 80,198 | -0.05(-1.30%) |
Dec 08, 2020 | 3.890 | 3.890 | 3.780 | 3.860 | 68,470 | +0.05(+1.31%) |
Dec 07, 2020 | 3.800 | 3.840 | 3.720 | 3.810 | 76,850 | +0.08(+2.14%) |
Dec 04, 2020 | 3.760 | 3.760 | 3.710 | 3.730 | 44,362 | -0.04(-1.06%) |
Dec 03, 2020 | 3.710 | 3.800 | 3.710 | 3.770 | 38,889 | +0.08(+2.17%) |
Dec 02, 2020 | 3.890 | 3.890 | 3.650 | 3.690 | 52,977 | -0.08(-2.12%) |
Dec 01, 2020 | 3.970 | 4.000 | 3.750 | 3.770 | 82,213 | -0.12(-3.08%) |
Nov 30, 2020 | 3.850 | 3.950 | 3.750 | 3.890 | 72,016 | +0.04(+1.04%) |
Nov 27, 2020 | 3.860 | 3.970 | 3.720 | 3.850 | 58,251 | -0.10(-2.53%) |
Nov 26, 2020 | 3.860 | 3.980 | 3.850 | 3.950 | 40,575 | +0.19(+5.05%) |
Nov 25, 2020 | 3.850 | 3.850 | 3.700 | 3.760 | 46,734 | +0.04(+1.08%) |
Nov 24, 2020 | 3.930 | 4.090 | 3.630 | 3.720 | 177,339 | -0.01(-0.27%) |
Nov 23, 2020 | 3.740 | 3.910 | 3.670 | 3.730 | 94,396 | +0.01(+0.27%) |
Nov 20, 2020 | 4.300 | 4.300 | 3.540 | 3.720 | 124,561 | -0.22(-5.58%) |
Nov 19, 2020 | 3.430 | 3.980 | 3.420 | 3.940 | 130,199 | +0.56(+16.57%) |
Nov 18, 2020 | 3.490 | 3.500 | 3.370 | 3.380 | 66,789 | -0.01(-0.29%) |
Nov 17, 2020 | 3.200 | 3.500 | 3.200 | 3.390 | 88,375 | +0.21(+6.60%) |
Nov 16, 2020 | 3.100 | 3.200 | 2.990 | 3.180 | 307,814 | +0.10(+3.25%) |
Nov 13, 2020 | 3.100 | 3.100 | 3.070 | 3.080 | 159,075 | -0.02(-0.65%) |
Nov 12, 2020 | 3.000 | 3.130 | 3.000 | 3.100 | 224,625 | +0.20(+6.90%) |
Nov 11, 2020 | 2.750 | 2.920 | 2.720 | 2.900 | 29,926 | +0.16(+5.84%) |
Nov 10, 2020 | 2.790 | 2.790 | 2.690 | 2.740 | 24,408 | -0.05(-1.79%) |
Nov 09, 2020 | 2.910 | 2.970 | 2.720 | 2.790 | 32,928 | -0.01(-0.36%) |
Nov 06, 2020 | 2.780 | 2.880 | 2.660 | 2.800 | 34,037 | +0.02(+0.72%) |
Nov 05, 2020 | 2.800 | 2.890 | 2.710 | 2.780 | 67,079 | +0.02(+0.72%) |
Nov 04, 2020 | 2.800 | 2.800 | 2.660 | 2.760 | 21,333 | +0.09(+3.37%) |
Nov 03, 2020 | 2.470 | 2.730 | 2.470 | 2.670 | 30,853 | +0.17(+6.80%) |