Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.830 | 5.110 | 4.760 | 4.960 | 17,081,800 | +0.06(+1.22%) |
Jan 28, 2021 | 4.480 | 4.910 | 4.400 | 4.900 | 9,762,799 | +0.47(+10.61%) |
Jan 27, 2021 | 4.500 | 4.550 | 4.340 | 4.430 | 13,532,139 | -0.20(-4.32%) |
Jan 26, 2021 | 4.750 | 4.760 | 4.570 | 4.630 | 3,729,393 | -0.12(-2.53%) |
Jan 25, 2021 | 4.760 | 4.820 | 4.580 | 4.750 | 4,029,682 | -0.02(-0.42%) |
Jan 22, 2021 | 4.700 | 4.770 | 4.640 | 4.770 | 4,290,400 | +0.02(+0.42%) |
Jan 21, 2021 | 4.870 | 4.890 | 4.730 | 4.750 | 3,377,295 | -0.13(-2.66%) |
Jan 20, 2021 | 4.890 | 4.915 | 4.820 | 4.880 | 3,504,745 | +0.03(+0.62%) |
Jan 19, 2021 | 4.910 | 4.910 | 4.730 | 4.850 | 2,531,156 | -0.04(-0.82%) |
Jan 15, 2021 | 4.890 | 4.940 | 4.830 | 4.890 | 2,168,100 | -0.03(-0.61%) |
Jan 14, 2021 | 4.930 | 4.980 | 4.830 | 4.920 | 2,514,117 | +0.03(+0.61%) |
Jan 13, 2021 | 4.900 | 5.000 | 4.860 | 4.890 | 2,113,927 | -0.05(-1.01%) |
Jan 12, 2021 | 4.920 | 4.960 | 4.850 | 4.940 | 2,343,493 | +0.01(+0.20%) |
Jan 11, 2021 | 4.910 | 5.040 | 4.900 | 4.930 | 2,545,943 | -0.04(-0.80%) |
Jan 08, 2021 | 5.120 | 5.200 | 4.820 | 4.970 | 4,400,500 | -0.13(-2.55%) |
Jan 07, 2021 | 4.900 | 5.110 | 4.880 | 5.100 | 3,594,850 | +0.21(+4.29%) |
Jan 06, 2021 | 4.750 | 4.970 | 4.660 | 4.890 | 4,088,555 | +0.21(+4.49%) |
Jan 05, 2021 | 4.590 | 4.760 | 4.590 | 4.680 | 4,323,409 | +0.05(+1.08%) |
Jan 04, 2021 | 4.810 | 4.920 | 4.555 | 4.630 | 3,470,277 | -0.18(-3.74%) |
Dec 31, 2020 | 4.810 | 4.810 | 4.810 | 1,468,921 | +0.01(+0.21%) | |
Dec 30, 2020 | 4.820 | 4.900 | 4.760 | 4.800 | 1,468,921 | -0.01(-0.21%) |
Dec 29, 2020 | 4.930 | 4.970 | 4.780 | 4.810 | 2,384,977 | -0.10(-2.04%) |
Dec 28, 2020 | 5.000 | 5.050 | 4.870 | 4.910 | 2,466,423 | -0.07(-1.41%) |
Dec 24, 2020 | 4.950 | 4.990 | 4.900 | 4.980 | 986,600 | +0.02(+0.40%) |
Dec 23, 2020 | 4.890 | 4.970 | 4.760 | 4.960 | 4,046,799 | +0.17(+3.55%) |
Dec 22, 2020 | 4.940 | 4.990 | 4.760 | 4.790 | 3,885,464 | -0.17(-3.43%) |
Dec 21, 2020 | 4.750 | 4.980 | 4.560 | 4.960 | 5,607,328 | +0.10(+2.06%) |
Dec 18, 2020 | 4.920 | 4.940 | 4.770 | 4.860 | 14,638,600 | +0.11(+2.32%) |
Dec 17, 2020 | 4.810 | 4.850 | 4.630 | 4.750 | 4,966,127 | -0.02(-0.42%) |
Dec 16, 2020 | 4.900 | 4.940 | 4.760 | 4.770 | 4,442,745 | -0.10(-2.05%) |
Dec 15, 2020 | 4.760 | 4.900 | 4.720 | 4.870 | 10,715,507 | +0.14(+2.96%) |
Dec 14, 2020 | 4.820 | 4.860 | 4.640 | 4.730 | 2,475,241 | -0.02(-0.42%) |
Dec 11, 2020 | 4.870 | 4.885 | 4.740 | 4.750 | 3,469,800 | -0.12(-2.46%) |
Dec 10, 2020 | 4.850 | 4.980 | 4.850 | 4.870 | 5,083,737 | -0.04(-0.81%) |
Dec 09, 2020 | 4.940 | 4.950 | 4.820 | 4.910 | 2,909,565 | +0.00(+0.00%) |
Dec 08, 2020 | 4.740 | 4.920 | 4.730 | 4.910 | 3,487,756 | +0.18(+3.81%) |
Dec 07, 2020 | 4.770 | 4.810 | 4.590 | 4.730 | 3,223,181 | -0.05(-1.05%) |
Dec 04, 2020 | 4.760 | 4.780 | 4.600 | 4.780 | 4,720,800 | +0.09(+1.92%) |
Dec 03, 2020 | 4.550 | 4.825 | 4.470 | 4.690 | 6,240,963 | +0.30(+6.83%) |
Dec 02, 2020 | 4.310 | 4.440 | 4.260 | 4.390 | 2,579,006 | +0.04(+0.92%) |
Dec 01, 2020 | 4.370 | 4.420 | 4.170 | 4.350 | 3,788,939 | +0.03(+0.69%) |
Nov 30, 2020 | 4.320 | 4.430 | 4.280 | 4.320 | 4,778,452 | -0.04(-0.92%) |
Nov 27, 2020 | 4.390 | 4.410 | 4.340 | 4.360 | 1,373,700 | -0.02(-0.46%) |
Nov 25, 2020 | 4.310 | 4.385 | 4.220 | 4.380 | 4,890,100 | +0.07(+1.62%) |
Nov 24, 2020 | 4.320 | 4.380 | 4.240 | 4.310 | 4,258,739 | +0.07(+1.65%) |
Nov 23, 2020 | 4.340 | 4.400 | 4.220 | 4.240 | 8,130,631 | -0.07(-1.62%) |
Nov 20, 2020 | 4.210 | 4.320 | 4.155 | 4.310 | 4,485,900 | +0.07(+1.65%) |
Nov 19, 2020 | 4.120 | 4.240 | 4.000 | 4.240 | 5,243,460 | +0.09(+2.17%) |
Nov 18, 2020 | 4.250 | 4.340 | 4.120 | 4.150 | 7,088,003 | -0.06(-1.43%) |
Nov 17, 2020 | 4.190 | 4.290 | 4.070 | 4.210 | 11,102,112 | -0.06(-1.41%) |
Nov 16, 2020 | 4.100 | 4.280 | 4.020 | 4.270 | 9,118,327 | +0.29(+7.29%) |
Nov 13, 2020 | 3.930 | 4.020 | 3.860 | 3.980 | 4,940,100 | +0.11(+2.84%) |
Nov 12, 2020 | 3.910 | 3.940 | 3.780 | 3.870 | 4,585,823 | -0.10(-2.52%) |
Nov 11, 2020 | 4.080 | 4.090 | 3.910 | 3.970 | 4,494,832 | -0.03(-0.75%) |
Nov 10, 2020 | 3.950 | 4.000 | 3.830 | 4.000 | 4,911,736 | +0.25(+6.67%) |
Nov 09, 2020 | 4.020 | 4.265 | 3.740 | 3.750 | 6,961,970 | +0.00(+0.00%) |
Nov 06, 2020 | 3.770 | 3.980 | 3.660 | 3.750 | 5,476,000 | +0.01(+0.27%) |
Nov 05, 2020 | 3.700 | 3.830 | 3.660 | 3.740 | 6,932,432 | +0.06(+1.63%) |
Nov 04, 2020 | 3.650 | 3.770 | 3.530 | 3.680 | 5,265,817 | +0.02(+0.55%) |
Nov 03, 2020 | 3.770 | 3.850 | 3.580 | 3.660 | 4,751,342 | -0.01(-0.27%) |