Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.010 | 4.010 | 3.920 | 3.960 | 768,800 | -0.09(-2.22%) |
Jan 28, 2021 | 3.965 | 4.100 | 3.940 | 4.050 | 861,222 | +0.21(+5.47%) |
Jan 27, 2021 | 3.880 | 3.900 | 3.780 | 3.840 | 897,442 | -0.07(-1.87%) |
Jan 26, 2021 | 3.960 | 3.960 | 3.880 | 3.913 | 889,829 | -0.06(-1.44%) |
Jan 25, 2021 | 3.990 | 4.000 | 3.870 | 3.970 | 2,139,985 | -0.27(-6.48%) |
Jan 22, 2021 | 4.230 | 4.260 | 4.140 | 4.245 | 890,800 | -0.18(-4.18%) |
Jan 21, 2021 | 4.480 | 4.480 | 4.310 | 4.430 | 697,832 | -0.06(-1.34%) |
Jan 20, 2021 | 4.520 | 4.520 | 4.410 | 4.490 | 334,552 | +0.08(+1.80%) |
Jan 19, 2021 | 4.490 | 4.500 | 4.360 | 4.410 | 507,956 | -0.04(-0.89%) |
Jan 15, 2021 | 4.490 | 4.500 | 4.390 | 4.450 | 362,800 | +0.01(+0.23%) |
Jan 14, 2021 | 4.450 | 4.500 | 4.290 | 4.440 | 650,965 | +0.20(+4.59%) |
Jan 13, 2021 | 4.300 | 4.300 | 4.200 | 4.245 | 514,623 | -0.14(-3.30%) |
Jan 12, 2021 | 4.235 | 4.390 | 4.235 | 4.390 | 468,017 | +0.19(+4.52%) |
Jan 11, 2021 | 4.160 | 4.230 | 4.150 | 4.200 | 483,092 | -0.10(-2.33%) |
Jan 08, 2021 | 4.320 | 4.330 | 4.260 | 4.300 | 317,900 | -0.01(-0.24%) |
Jan 07, 2021 | 4.270 | 4.340 | 4.230 | 4.310 | 512,069 | -0.02(-0.57%) |
Jan 06, 2021 | 4.300 | 4.360 | 4.240 | 4.335 | 1,368,808 | +0.22(+5.47%) |
Jan 05, 2021 | 4.080 | 4.160 | 4.050 | 4.110 | 519,099 | -0.02(-0.47%) |
Jan 04, 2021 | 4.260 | 4.290 | 4.030 | 4.129 | 1,033,923 | -0.23(-5.29%) |
Dec 31, 2020 | 4.360 | 4.360 | 4.360 | 252,995 | -0.12(-2.69%) | |
Dec 30, 2020 | 4.520 | 4.550 | 4.480 | 4.480 | 252,995 | +0.06(+1.36%) |
Dec 29, 2020 | 4.580 | 4.580 | 4.400 | 4.420 | 386,858 | -0.04(-0.90%) |
Dec 28, 2020 | 4.460 | 4.510 | 4.440 | 4.460 | 437,421 | +0.01(+0.22%) |
Dec 24, 2020 | 4.480 | 4.480 | 4.430 | 4.450 | 239,200 | +0.05(+1.14%) |
Dec 23, 2020 | 4.280 | 4.410 | 4.280 | 4.400 | 713,871 | +0.29(+7.05%) |
Dec 22, 2020 | 4.090 | 4.130 | 4.030 | 4.110 | 474,065 | +0.13(+3.27%) |
Dec 21, 2020 | 3.890 | 4.040 | 3.815 | 3.980 | 1,821,351 | -0.34(-7.87%) |
Dec 18, 2020 | 4.320 | 4.320 | 4.250 | 4.320 | 484,900 | -0.08(-1.82%) |
Dec 17, 2020 | 4.440 | 4.450 | 4.360 | 4.400 | 231,528 | +0.01(+0.23%) |
Dec 16, 2020 | 4.460 | 4.460 | 4.340 | 4.390 | 255,090 | +0.09(+2.09%) |
Dec 15, 2020 | 4.260 | 4.310 | 4.150 | 4.300 | 319,722 | +0.09(+2.14%) |
Dec 14, 2020 | 4.350 | 4.350 | 4.200 | 4.210 | 373,379 | -0.01(-0.24%) |
Dec 11, 2020 | 4.200 | 4.220 | 4.130 | 4.220 | 563,200 | -0.12(-2.76%) |
Dec 10, 2020 | 4.250 | 4.370 | 4.210 | 4.340 | 361,977 | -0.08(-1.80%) |
Dec 09, 2020 | 4.530 | 4.600 | 4.340 | 4.420 | 868,609 | +0.04(+0.90%) |
Dec 08, 2020 | 4.410 | 4.450 | 4.340 | 4.380 | 859,444 | -0.15(-3.32%) |
Dec 07, 2020 | 4.560 | 4.560 | 4.470 | 4.530 | 1,386,465 | -0.12(-2.57%) |
Dec 04, 2020 | 4.810 | 4.810 | 4.580 | 4.650 | 1,106,500 | +0.07(+1.52%) |
Dec 03, 2020 | 4.530 | 4.670 | 4.500 | 4.580 | 1,846,152 | +0.12(+2.70%) |
Dec 02, 2020 | 4.330 | 4.470 | 4.260 | 4.460 | 730,747 | +0.06(+1.36%) |
Dec 01, 2020 | 4.370 | 4.420 | 4.320 | 4.400 | 867,342 | +0.27(+6.41%) |
Nov 30, 2020 | 4.310 | 4.310 | 4.120 | 4.135 | 1,567,966 | -0.26(-6.02%) |
Nov 27, 2020 | 4.360 | 4.400 | 4.320 | 4.400 | 1,103,500 | -0.29(-6.19%) |
Nov 25, 2020 | 4.650 | 4.700 | 4.540 | 4.690 | 602,500 | +0.04(+0.87%) |
Nov 24, 2020 | 4.540 | 4.650 | 4.420 | 4.650 | 1,201,088 | +0.23(+5.20%) |
Nov 23, 2020 | 4.380 | 4.430 | 4.340 | 4.420 | 630,223 | +0.26(+6.25%) |
Nov 20, 2020 | 4.140 | 4.160 | 4.120 | 4.160 | 719,200 | +0.06(+1.46%) |
Nov 19, 2020 | 4.135 | 4.210 | 4.040 | 4.100 | 2,920,471 | -0.08(-1.92%) |
Nov 18, 2020 | 4.130 | 4.300 | 4.070 | 4.180 | 1,054,189 | +0.06(+1.46%) |
Nov 17, 2020 | 4.015 | 4.130 | 3.966 | 4.120 | 999,723 | -0.06(-1.44%) |
Nov 16, 2020 | 4.190 | 4.220 | 3.980 | 4.180 | 1,227,853 | +0.35(+9.14%) |
Nov 13, 2020 | 3.720 | 3.850 | 3.720 | 3.830 | 742,900 | +0.13(+3.51%) |
Nov 12, 2020 | 3.720 | 3.770 | 3.630 | 3.700 | 832,211 | -0.18(-4.63%) |
Nov 11, 2020 | 3.860 | 3.900 | 3.810 | 3.880 | 753,518 | +0.20(+5.43%) |
Nov 10, 2020 | 3.580 | 3.690 | 3.520 | 3.680 | 1,175,111 | +0.23(+6.67%) |
Nov 09, 2020 | 3.750 | 3.770 | 3.310 | 3.450 | 3,583,572 | +0.69(+25.01%) |
Nov 06, 2020 | 2.780 | 2.780 | 2.730 | 2.760 | 435,600 | +0.01(+0.36%) |
Nov 05, 2020 | 2.770 | 2.790 | 2.710 | 2.750 | 850,163 | +0.05(+1.85%) |
Nov 04, 2020 | 2.660 | 2.710 | 2.640 | 2.700 | 743,562 | +0.07(+2.66%) |
Nov 03, 2020 | 2.580 | 2.670 | 2.550 | 2.630 | 615,012 | +0.09(+3.54%) |