Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.920 | 4.920 | 4.710 | 4.740 | 371,300 | -0.12(-2.47%) |
Jan 28, 2021 | 4.840 | 5.020 | 4.710 | 4.860 | 456,706 | +0.07(+1.46%) |
Jan 27, 2021 | 4.750 | 4.900 | 4.640 | 4.790 | 320,104 | -0.04(-0.83%) |
Jan 26, 2021 | 4.900 | 4.900 | 4.800 | 4.830 | 152,146 | -0.06(-1.23%) |
Jan 25, 2021 | 4.910 | 4.930 | 4.790 | 4.890 | 218,865 | -0.01(-0.20%) |
Jan 22, 2021 | 4.770 | 4.930 | 4.720 | 4.900 | 184,400 | +0.10(+2.08%) |
Jan 21, 2021 | 4.770 | 4.930 | 4.710 | 4.800 | 221,918 | +0.03(+0.63%) |
Jan 20, 2021 | 4.730 | 4.810 | 4.680 | 4.770 | 195,251 | +0.06(+1.38%) |
Jan 19, 2021 | 4.710 | 4.720 | 4.630 | 4.705 | 147,171 | +0.04(+0.75%) |
Jan 15, 2021 | 4.690 | 4.750 | 4.635 | 4.670 | 180,700 | +0.01(+0.21%) |
Jan 14, 2021 | 4.610 | 4.740 | 4.610 | 4.660 | 217,382 | +0.07(+1.53%) |
Jan 13, 2021 | 4.630 | 4.640 | 4.539 | 4.590 | 218,944 | -0.03(-0.65%) |
Jan 12, 2021 | 4.650 | 4.690 | 4.520 | 4.620 | 348,879 | -0.02(-0.43%) |
Jan 11, 2021 | 4.800 | 4.841 | 4.600 | 4.640 | 720,364 | -0.19(-3.93%) |
Jan 08, 2021 | 5.060 | 5.060 | 4.660 | 4.830 | 536,600 | -0.19(-3.78%) |
Jan 07, 2021 | 4.920 | 5.060 | 4.920 | 5.020 | 402,097 | +0.07(+1.41%) |
Jan 06, 2021 | 4.840 | 5.045 | 4.840 | 4.950 | 294,782 | +0.09(+1.85%) |
Jan 05, 2021 | 4.780 | 4.920 | 4.780 | 4.860 | 251,231 | +0.11(+2.32%) |
Jan 04, 2021 | 4.830 | 4.850 | 4.680 | 4.750 | 214,210 | -0.05(-1.04%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 157,269 | -0.06(-1.23%) | |
Dec 30, 2020 | 4.880 | 4.940 | 4.820 | 4.860 | 157,269 | +0.05(+1.04%) |
Dec 29, 2020 | 4.960 | 5.000 | 4.770 | 4.810 | 377,449 | -0.09(-1.84%) |
Dec 28, 2020 | 5.000 | 5.040 | 4.870 | 4.900 | 227,377 | -0.09(-1.80%) |
Dec 24, 2020 | 5.070 | 5.130 | 4.910 | 4.990 | 161,500 | -0.10(-1.96%) |
Dec 23, 2020 | 4.970 | 5.130 | 4.950 | 5.090 | 266,261 | +0.21(+4.30%) |
Dec 22, 2020 | 4.970 | 5.020 | 4.880 | 4.880 | 254,266 | -0.04(-0.81%) |
Dec 21, 2020 | 5.000 | 5.040 | 4.860 | 4.920 | 529,925 | -0.04(-0.81%) |
Dec 18, 2020 | 5.110 | 5.220 | 4.900 | 4.960 | 494,000 | -0.12(-2.36%) |
Dec 17, 2020 | 4.920 | 5.270 | 4.900 | 5.080 | 607,161 | +0.23(+4.74%) |
Dec 16, 2020 | 4.730 | 5.030 | 4.700 | 4.850 | 684,008 | -0.37(-7.09%) |
Dec 15, 2020 | 5.120 | 5.320 | 5.090 | 5.220 | 208,993 | +0.10(+1.95%) |
Dec 14, 2020 | 5.640 | 5.740 | 5.060 | 5.120 | 792,199 | -0.38(-6.91%) |
Dec 11, 2020 | 5.220 | 6.000 | 5.220 | 5.500 | 1,557,800 | +0.29(+5.57%) |
Dec 10, 2020 | 4.990 | 5.300 | 4.980 | 5.210 | 691,595 | +0.31(+6.33%) |
Dec 09, 2020 | 5.070 | 5.070 | 4.890 | 4.900 | 226,575 | -0.14(-2.78%) |
Dec 08, 2020 | 5.070 | 5.180 | 4.960 | 5.040 | 450,438 | -0.02(-0.40%) |
Dec 07, 2020 | 4.890 | 5.100 | 4.850 | 5.060 | 344,356 | +0.17(+3.48%) |
Dec 04, 2020 | 4.840 | 4.910 | 4.820 | 4.890 | 155,400 | +0.04(+0.82%) |
Dec 03, 2020 | 4.910 | 4.910 | 4.770 | 4.850 | 261,133 | -0.05(-1.02%) |
Dec 02, 2020 | 5.050 | 5.080 | 4.850 | 4.900 | 341,324 | -0.12(-2.39%) |
Dec 01, 2020 | 5.000 | 5.077 | 4.860 | 5.020 | 390,674 | +0.06(+1.21%) |
Nov 30, 2020 | 5.000 | 5.150 | 4.950 | 4.960 | 378,679 | -0.05(-1.00%) |
Nov 27, 2020 | 4.860 | 5.070 | 4.860 | 5.010 | 167,600 | +0.15(+3.09%) |
Nov 25, 2020 | 4.890 | 4.932 | 4.790 | 4.860 | 133,900 | -0.02(-0.41%) |
Nov 24, 2020 | 4.850 | 4.960 | 4.660 | 4.880 | 298,899 | +0.08(+1.67%) |
Nov 23, 2020 | 4.890 | 5.020 | 4.780 | 4.800 | 328,932 | -0.07(-1.44%) |
Nov 20, 2020 | 4.870 | 4.930 | 4.710 | 4.870 | 350,200 | -0.04(-0.81%) |
Nov 19, 2020 | 4.940 | 4.970 | 4.860 | 4.910 | 81,197 | -0.02(-0.41%) |
Nov 18, 2020 | 5.090 | 5.100 | 4.860 | 4.930 | 224,365 | -0.13(-2.57%) |
Nov 17, 2020 | 5.020 | 5.150 | 5.020 | 5.060 | 245,751 | -0.01(-0.20%) |
Nov 16, 2020 | 5.080 | 5.190 | 5.030 | 5.070 | 238,921 | -0.06(-1.17%) |
Nov 13, 2020 | 5.110 | 5.190 | 5.020 | 5.130 | 261,100 | +0.07(+1.38%) |
Nov 12, 2020 | 4.820 | 5.160 | 4.820 | 5.060 | 255,295 | +0.21(+4.33%) |
Nov 11, 2020 | 4.900 | 4.930 | 4.722 | 4.850 | 231,352 | +0.01(+0.21%) |
Nov 10, 2020 | 4.840 | 5.000 | 4.710 | 4.840 | 234,567 | +0.03(+0.62%) |
Nov 09, 2020 | 4.730 | 5.241 | 4.700 | 4.810 | 645,854 | +0.32(+7.13%) |
Nov 06, 2020 | 4.530 | 4.555 | 4.380 | 4.490 | 370,600 | -0.04(-0.88%) |
Nov 05, 2020 | 4.700 | 4.723 | 4.370 | 4.530 | 403,395 | -0.25(-5.23%) |
Nov 04, 2020 | 4.700 | 4.920 | 4.610 | 4.780 | 288,513 | +0.07(+1.49%) |
Nov 03, 2020 | 4.450 | 4.730 | 4.450 | 4.710 | 198,394 | +0.27(+6.08%) |