Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.000 | 4.080 | 3.910 | 3.930 | 2,964,700 | -0.07(-1.75%) |
Jan 28, 2021 | 3.920 | 4.050 | 3.920 | 4.000 | 3,217,119 | +0.09(+2.30%) |
Jan 27, 2021 | 3.880 | 3.990 | 3.830 | 3.910 | 4,867,399 | +0.06(+1.56%) |
Jan 26, 2021 | 3.800 | 3.910 | 3.800 | 3.850 | 4,183,686 | +0.12(+3.22%) |
Jan 25, 2021 | 3.810 | 3.830 | 3.700 | 3.730 | 1,559,235 | -0.09(-2.36%) |
Jan 22, 2021 | 3.730 | 3.820 | 3.710 | 3.820 | 5,440,300 | +0.04(+1.06%) |
Jan 21, 2021 | 3.830 | 3.850 | 3.710 | 3.780 | 2,981,016 | -0.09(-2.33%) |
Jan 20, 2021 | 3.870 | 3.890 | 3.810 | 3.870 | 2,541,099 | +0.03(+0.78%) |
Jan 19, 2021 | 3.900 | 3.900 | 3.830 | 3.840 | 4,620,370 | -0.15(-3.76%) |
Jan 15, 2021 | 4.000 | 4.040 | 3.940 | 3.990 | 8,077,700 | -0.12(-2.92%) |
Jan 14, 2021 | 4.060 | 4.160 | 4.020 | 4.110 | 2,634,953 | +0.09(+2.24%) |
Jan 13, 2021 | 4.040 | 4.080 | 3.960 | 4.020 | 3,740,691 | -0.01(-0.25%) |
Jan 12, 2021 | 3.980 | 4.110 | 3.980 | 4.030 | 5,389,028 | +0.07(+1.77%) |
Jan 11, 2021 | 3.940 | 3.975 | 3.920 | 3.960 | 7,593,067 | -0.11(-2.70%) |
Jan 08, 2021 | 4.150 | 4.150 | 4.030 | 4.070 | 1,645,600 | -0.02(-0.49%) |
Jan 07, 2021 | 4.030 | 4.110 | 3.990 | 4.090 | 8,373,164 | +0.05(+1.24%) |
Jan 06, 2021 | 4.020 | 4.110 | 3.980 | 4.040 | 5,221,917 | -0.03(-0.74%) |
Jan 05, 2021 | 4.010 | 4.100 | 3.990 | 4.070 | 2,882,107 | -0.01(-0.25%) |
Jan 04, 2021 | 4.290 | 4.320 | 4.060 | 4.080 | 5,315,235 | -0.12(-2.86%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 1,579,709 | -0.07(-1.64%) | |
Dec 30, 2020 | 4.330 | 4.360 | 4.260 | 4.270 | 1,579,709 | -0.08(-1.84%) |
Dec 29, 2020 | 4.360 | 4.400 | 4.320 | 4.350 | 1,880,584 | +0.02(+0.46%) |
Dec 28, 2020 | 4.300 | 4.330 | 4.260 | 4.330 | 3,814,562 | +0.01(+0.23%) |
Dec 24, 2020 | 4.310 | 4.320 | 4.225 | 4.320 | 666,500 | -0.02(-0.46%) |
Dec 23, 2020 | 4.320 | 4.360 | 4.270 | 4.340 | 1,425,323 | +0.04(+0.93%) |
Dec 22, 2020 | 4.370 | 4.390 | 4.290 | 4.300 | 1,478,490 | -0.01(-0.23%) |
Dec 21, 2020 | 4.280 | 4.380 | 4.210 | 4.310 | 3,666,204 | -0.06(-1.37%) |
Dec 18, 2020 | 4.420 | 4.450 | 4.335 | 4.370 | 2,179,500 | +0.05(+1.16%) |
Dec 17, 2020 | 4.380 | 4.390 | 4.290 | 4.320 | 2,243,446 | -0.06(-1.37%) |
Dec 16, 2020 | 4.330 | 4.400 | 4.280 | 4.380 | 1,759,578 | +0.06(+1.39%) |
Dec 15, 2020 | 4.250 | 4.330 | 4.220 | 4.320 | 1,879,327 | +0.02(+0.47%) |
Dec 14, 2020 | 4.330 | 4.340 | 4.270 | 4.300 | 3,160,106 | -0.08(-1.83%) |
Dec 11, 2020 | 4.310 | 4.422 | 4.275 | 4.380 | 1,550,000 | -0.03(-0.68%) |
Dec 10, 2020 | 4.370 | 4.495 | 4.355 | 4.410 | 2,932,449 | +0.01(+0.23%) |
Dec 09, 2020 | 4.500 | 4.520 | 4.400 | 4.400 | 2,444,694 | -0.12(-2.65%) |
Dec 08, 2020 | 4.590 | 4.740 | 4.490 | 4.520 | 4,621,966 | +0.34(+8.13%) |
Dec 07, 2020 | 4.110 | 4.320 | 4.090 | 4.180 | 2,491,995 | +0.02(+0.48%) |
Dec 04, 2020 | 4.240 | 4.250 | 4.150 | 4.160 | 3,617,200 | -0.05(-1.19%) |
Dec 03, 2020 | 4.120 | 4.270 | 4.110 | 4.210 | 5,487,687 | +0.06(+1.45%) |
Dec 02, 2020 | 4.170 | 4.220 | 4.100 | 4.150 | 4,551,672 | -0.02(-0.48%) |
Dec 01, 2020 | 4.210 | 4.210 | 4.110 | 4.170 | 3,360,666 | +0.06(+1.46%) |
Nov 30, 2020 | 4.130 | 4.180 | 4.090 | 4.110 | 3,324,472 | -0.02(-0.48%) |
Nov 27, 2020 | 4.150 | 4.170 | 4.110 | 4.130 | 780,600 | -0.07(-1.67%) |
Nov 25, 2020 | 4.200 | 4.285 | 4.185 | 4.200 | 1,629,700 | +0.02(+0.48%) |
Nov 24, 2020 | 4.100 | 4.200 | 4.070 | 4.180 | 2,353,475 | +0.09(+2.20%) |
Nov 23, 2020 | 4.050 | 4.100 | 3.992 | 4.090 | 3,031,209 | +0.21(+5.41%) |
Nov 20, 2020 | 3.900 | 3.947 | 3.880 | 3.880 | 4,187,000 | -0.06(-1.52%) |
Nov 19, 2020 | 3.960 | 4.000 | 3.900 | 3.940 | 2,640,843 | -0.06(-1.50%) |
Nov 18, 2020 | 4.060 | 4.110 | 3.990 | 4.000 | 2,751,050 | +0.08(+2.04%) |
Nov 17, 2020 | 3.710 | 3.950 | 3.700 | 3.920 | 3,986,951 | +0.21(+5.66%) |
Nov 16, 2020 | 3.690 | 3.740 | 3.620 | 3.710 | 2,928,080 | +0.01(+0.27%) |
Nov 13, 2020 | 3.570 | 3.700 | 3.540 | 3.700 | 2,316,300 | +0.17(+4.82%) |
Nov 12, 2020 | 3.620 | 3.700 | 3.515 | 3.530 | 2,479,668 | -0.06(-1.67%) |
Nov 11, 2020 | 3.640 | 3.670 | 3.560 | 3.590 | 2,290,129 | -0.07(-1.91%) |
Nov 10, 2020 | 3.710 | 3.730 | 3.540 | 3.660 | 3,005,027 | +0.19(+5.48%) |
Nov 09, 2020 | 3.480 | 3.520 | 3.410 | 3.470 | 3,516,608 | +0.12(+3.58%) |
Nov 06, 2020 | 3.220 | 3.350 | 3.190 | 3.350 | 2,197,200 | +0.11(+3.40%) |
Nov 05, 2020 | 3.110 | 3.245 | 3.085 | 3.240 | 1,690,572 | +0.18(+5.88%) |
Nov 04, 2020 | 3.050 | 3.110 | 3.005 | 3.060 | 1,996,538 | +0.00(+0.00%) |
Nov 03, 2020 | 2.990 | 3.060 | 2.960 | 3.060 | 6,731,190 | +0.03(+0.99%) |