Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.780 | 4.200 | 3.573 | 3.670 | 1,643,800 | -0.07(-1.87%) |
Jan 28, 2021 | 3.780 | 3.890 | 3.630 | 3.740 | 147,517 | -0.03(-0.80%) |
Jan 27, 2021 | 3.858 | 3.950 | 3.680 | 3.770 | 156,545 | -0.18(-4.56%) |
Jan 26, 2021 | 4.100 | 4.140 | 3.920 | 3.950 | 140,793 | -0.10(-2.47%) |
Jan 25, 2021 | 3.980 | 4.200 | 3.850 | 4.050 | 491,780 | +0.15(+3.85%) |
Jan 22, 2021 | 3.840 | 3.940 | 3.820 | 3.900 | 148,700 | +0.09(+2.36%) |
Jan 21, 2021 | 3.820 | 3.870 | 3.770 | 3.810 | 117,373 | +0.02(+0.55%) |
Jan 20, 2021 | 3.760 | 4.190 | 3.660 | 3.789 | 796,386 | +0.04(+1.04%) |
Jan 19, 2021 | 3.890 | 3.890 | 3.655 | 3.750 | 180,495 | -0.03(-0.79%) |
Jan 15, 2021 | 3.960 | 3.990 | 3.750 | 3.780 | 272,800 | -0.12(-3.08%) |
Jan 14, 2021 | 3.700 | 4.080 | 3.620 | 3.900 | 2,051,293 | +0.21(+5.69%) |
Jan 13, 2021 | 3.790 | 3.790 | 3.630 | 3.690 | 213,778 | -0.06(-1.60%) |
Jan 12, 2021 | 3.800 | 3.800 | 3.720 | 3.750 | 65,920 | -0.02(-0.53%) |
Jan 11, 2021 | 3.810 | 3.829 | 3.680 | 3.770 | 130,494 | -0.01(-0.26%) |
Jan 08, 2021 | 3.920 | 3.950 | 3.680 | 3.780 | 340,700 | -0.02(-0.53%) |
Jan 07, 2021 | 3.730 | 4.080 | 3.450 | 3.800 | 1,100,639 | +0.17(+4.68%) |
Jan 06, 2021 | 3.800 | 3.980 | 3.590 | 3.630 | 88,222 | -0.15(-3.97%) |
Jan 05, 2021 | 3.840 | 3.880 | 3.770 | 3.780 | 56,126 | -0.12(-3.08%) |
Jan 04, 2021 | 4.050 | 4.150 | 3.810 | 3.900 | 92,741 | +0.04(+1.04%) |
Dec 31, 2020 | 3.860 | 3.860 | 3.860 | 29,634 | -0.12(-3.02%) | |
Dec 30, 2020 | 3.960 | 4.080 | 3.930 | 3.980 | 29,634 | +0.03(+0.76%) |
Dec 29, 2020 | 4.020 | 4.200 | 3.760 | 3.950 | 96,633 | +0.06(+1.54%) |
Dec 28, 2020 | 3.840 | 4.430 | 3.750 | 3.890 | 251,573 | -0.01(-0.26%) |
Dec 24, 2020 | 3.990 | 3.990 | 3.870 | 3.900 | 9,900 | -0.03(-0.76%) |
Dec 23, 2020 | 3.932 | 4.070 | 3.810 | 3.930 | 48,950 | +0.03(+0.77%) |
Dec 22, 2020 | 3.850 | 4.050 | 3.850 | 3.900 | 58,245 | -0.02(-0.51%) |
Dec 21, 2020 | 4.100 | 4.200 | 3.850 | 3.920 | 174,681 | -0.43(-9.89%) |
Dec 18, 2020 | 4.510 | 4.660 | 4.050 | 4.350 | 330,800 | +0.16(+3.82%) |
Dec 17, 2020 | 4.100 | 4.300 | 3.680 | 4.190 | 200,614 | +0.07(+1.70%) |
Dec 16, 2020 | 4.070 | 4.300 | 4.010 | 4.120 | 261,946 | -0.11(-2.60%) |
Dec 15, 2020 | 5.950 | 6.250 | 4.070 | 4.230 | 1,515,993 | -1.72(-28.91%) |
Dec 14, 2020 | 5.840 | 6.130 | 5.840 | 5.950 | 49,844 | -0.02(-0.40%) |
Dec 11, 2020 | 5.800 | 6.210 | 5.740 | 5.974 | 225,500 | +0.09(+1.60%) |
Dec 10, 2020 | 5.720 | 5.950 | 5.600 | 5.880 | 10,360 | +0.31(+5.66%) |
Dec 09, 2020 | 5.670 | 6.250 | 5.550 | 5.565 | 11,273 | -0.36(-6.16%) |
Dec 08, 2020 | 5.790 | 6.020 | 5.260 | 5.930 | 36,089 | -0.02(-0.38%) |
Dec 07, 2020 | 6.500 | 6.500 | 5.670 | 5.953 | 115,088 | -0.10(-1.61%) |
Dec 04, 2020 | 5.547 | 6.350 | 5.547 | 6.050 | 88,200 | +0.18(+3.07%) |
Dec 03, 2020 | 5.800 | 6.070 | 5.588 | 5.870 | 1,556 | -0.20(-3.34%) |
Dec 02, 2020 | 5.221 | 6.300 | 5.221 | 6.073 | 32,539 | +0.60(+11.02%) |
Dec 01, 2020 | 5.600 | 6.140 | 5.470 | 5.470 | 7,782 | -0.22(-3.87%) |
Nov 30, 2020 | 5.900 | 6.130 | 5.350 | 5.690 | 5,896 | -0.21(-3.56%) |
Nov 27, 2020 | 5.950 | 6.150 | 5.720 | 5.900 | 13,800 | +0.10(+1.73%) |
Nov 25, 2020 | 5.410 | 6.330 | 5.355 | 5.800 | 215,200 | +0.26(+4.69%) |
Nov 24, 2020 | 5.540 | 5.540 | 5.540 | 5.540 | 1,621 | -0.02(-0.36%) |
Nov 23, 2020 | 5.380 | 5.560 | 5.310 | 5.560 | 1,907 | +0.01(+0.18%) |
Nov 20, 2020 | 5.540 | 5.700 | 5.500 | 5.550 | 2,600 | +0.02(+0.45%) |
Nov 19, 2020 | 5.380 | 5.630 | 5.380 | 5.525 | 961 | +0.03(+0.45%) |
Nov 18, 2020 | 5.490 | 5.680 | 5.258 | 5.500 | 9,278 | +0.00(+0.00%) |
Nov 17, 2020 | 5.700 | 5.710 | 5.500 | 5.500 | 989 | +0.07(+1.29%) |
Nov 16, 2020 | 5.810 | 5.810 | 5.420 | 5.430 | 3,046 | -0.21(-3.81%) |
Nov 13, 2020 | 5.180 | 5.690 | 5.180 | 5.645 | 1,700 | -0.16(-2.67%) |
Nov 12, 2020 | 5.460 | 6.050 | 5.417 | 5.800 | 60,352 | +0.10(+1.75%) |
Nov 11, 2020 | 5.700 | 5.700 | 5.700 | 15 | +0.00(+0.00%) | |
Nov 10, 2020 | 5.410 | 5.700 | 5.400 | 5.700 | 1,879 | +0.10(+1.79%) |
Nov 09, 2020 | 5.430 | 5.600 | 5.390 | 5.600 | 3,091 | -0.13(-2.25%) |
Nov 06, 2020 | 5.530 | 5.729 | 5.398 | 5.729 | 600 | +0.08(+1.39%) |
Nov 05, 2020 | 5.650 | 5.650 | 5.650 | 75 | +0.00(+0.00%) | |
Nov 04, 2020 | 5.581 | 5.670 | 5.396 | 5.650 | 3,609 | +0.07(+1.29%) |
Nov 03, 2020 | 5.930 | 5.970 | 5.578 | 5.578 | 1,437 | +0.04(+0.68%) |