Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.351 | 4.522 | 4.285 | 4.313 | 2,924,153 | -0.09(-1.94%) |
Jan 28, 2021 | 4.408 | 4.569 | 4.337 | 4.399 | 4,339,862 | +0.02(+0.43%) |
Jan 27, 2021 | 4.380 | 4.512 | 4.143 | 4.380 | 5,964,935 | -0.08(-1.70%) |
Jan 26, 2021 | 4.588 | 4.749 | 4.427 | 4.455 | 2,285,166 | -0.09(-1.88%) |
Jan 25, 2021 | 4.484 | 4.607 | 4.361 | 4.541 | 2,213,415 | +0.05(+1.05%) |
Jan 22, 2021 | 4.399 | 4.512 | 4.275 | 4.493 | 2,110,623 | +0.01(+0.21%) |
Jan 21, 2021 | 4.436 | 4.484 | 4.323 | 4.484 | 2,830,514 | +0.05(+1.07%) |
Jan 20, 2021 | 4.806 | 4.887 | 4.399 | 4.436 | 4,098,212 | -0.35(-7.33%) |
Jan 19, 2021 | 5.015 | 5.015 | 4.730 | 4.787 | 3,387,590 | -0.21(-4.17%) |
Jan 15, 2021 | 5.024 | 5.067 | 4.854 | 4.996 | 2,259,889 | -0.05(-0.94%) |
Jan 14, 2021 | 5.005 | 5.185 | 5.005 | 5.043 | 2,656,218 | +0.06(+1.14%) |
Jan 13, 2021 | 5.034 | 5.091 | 4.912 | 4.986 | 2,590,622 | -0.08(-1.50%) |
Jan 12, 2021 | 4.797 | 5.110 | 4.787 | 5.062 | 3,609,933 | +0.34(+7.23%) |
Jan 11, 2021 | 4.484 | 4.730 | 4.436 | 4.721 | 2,313,899 | +0.07(+1.43%) |
Jan 08, 2021 | 4.740 | 4.740 | 4.560 | 4.655 | 2,466,437 | -0.05(-1.01%) |
Jan 07, 2021 | 4.768 | 4.863 | 4.626 | 4.702 | 2,709,406 | -0.05(-1.00%) |
Jan 06, 2021 | 4.645 | 4.768 | 4.541 | 4.749 | 3,498,578 | +0.19(+4.16%) |
Jan 05, 2021 | 4.313 | 4.730 | 4.313 | 4.560 | 5,282,517 | +0.27(+6.18%) |
Jan 04, 2021 | 4.171 | 4.332 | 4.171 | 4.294 | 2,539,056 | +0.15(+3.66%) |
Dec 31, 2020 | 4.143 | 4.143 | 4.143 | 1,667,809 | -0.02(-0.46%) | |
Dec 30, 2020 | 4.067 | 4.218 | 4.067 | 4.162 | 1,667,809 | +0.11(+2.81%) |
Dec 29, 2020 | 4.124 | 4.171 | 4.019 | 4.048 | 2,997,412 | -0.08(-1.84%) |
Dec 28, 2020 | 4.190 | 4.237 | 4.019 | 4.124 | 5,280,863 | -0.13(-3.12%) |
Dec 24, 2020 | 4.455 | 4.465 | 4.218 | 4.256 | 1,752,382 | -0.18(-4.06%) |
Dec 23, 2020 | 4.228 | 4.531 | 4.216 | 4.436 | 3,660,849 | +0.23(+5.41%) |
Dec 22, 2020 | 4.294 | 4.351 | 4.181 | 4.209 | 2,795,391 | -0.08(-1.77%) |
Dec 21, 2020 | 4.218 | 4.332 | 4.143 | 4.285 | 4,378,747 | -0.02(-0.44%) |
Dec 18, 2020 | 4.313 | 4.346 | 4.237 | 4.304 | 2,700,306 | -0.01(-0.22%) |
Dec 17, 2020 | 4.313 | 4.389 | 4.247 | 4.313 | 3,340,224 | +0.02(+0.44%) |
Dec 16, 2020 | 4.522 | 4.531 | 4.285 | 4.294 | 3,050,000 | -0.19(-4.23%) |
Dec 15, 2020 | 4.399 | 4.512 | 4.285 | 4.484 | 4,000,837 | +0.01(+0.21%) |
Dec 14, 2020 | 4.579 | 4.636 | 4.408 | 4.474 | 2,058,737 | -0.01(-0.21%) |
Dec 11, 2020 | 4.636 | 4.692 | 4.461 | 4.484 | 2,392,384 | -0.22(-4.64%) |
Dec 10, 2020 | 4.351 | 4.702 | 4.313 | 4.702 | 5,973,897 | +0.35(+8.06%) |
Dec 09, 2020 | 4.436 | 4.541 | 4.285 | 4.351 | 3,782,542 | -0.04(-0.86%) |
Dec 08, 2020 | 4.370 | 4.522 | 4.304 | 4.389 | 3,809,465 | -0.05(-1.07%) |
Dec 07, 2020 | 4.503 | 4.550 | 4.370 | 4.436 | 3,451,995 | -0.16(-3.51%) |
Dec 04, 2020 | 4.370 | 4.631 | 4.361 | 4.598 | 4,185,063 | +0.28(+6.59%) |
Dec 03, 2020 | 4.522 | 4.531 | 4.275 | 4.313 | 4,865,397 | -0.21(-4.61%) |
Dec 02, 2020 | 4.512 | 4.768 | 4.503 | 4.522 | 2,002,899 | +0.02(+0.42%) |
Dec 01, 2020 | 4.702 | 4.806 | 4.455 | 4.503 | 1,895,355 | -0.11(-2.46%) |
Nov 30, 2020 | 4.768 | 4.787 | 4.617 | 4.617 | 1,901,666 | -0.18(-3.75%) |
Nov 27, 2020 | 4.806 | 4.882 | 4.768 | 4.797 | 547,804 | -0.04(-0.78%) |
Nov 25, 2020 | 4.854 | 4.948 | 4.730 | 4.835 | 1,852,913 | -0.02(-0.39%) |
Nov 24, 2020 | 4.560 | 4.882 | 4.522 | 4.854 | 4,434,776 | +0.42(+9.40%) |
Nov 23, 2020 | 4.370 | 4.512 | 4.313 | 4.436 | 4,121,535 | +0.09(+2.18%) |
Nov 20, 2020 | 4.427 | 4.493 | 4.266 | 4.342 | 2,922,149 | -0.09(-2.14%) |
Nov 19, 2020 | 4.427 | 4.484 | 4.351 | 4.436 | 3,518,292 | -0.06(-1.27%) |
Nov 18, 2020 | 4.626 | 4.768 | 4.493 | 4.493 | 2,288,396 | -0.12(-2.67%) |
Nov 17, 2020 | 4.436 | 4.702 | 4.418 | 4.617 | 2,593,713 | +0.13(+2.96%) |
Nov 16, 2020 | 4.768 | 4.768 | 4.418 | 4.484 | 4,214,980 | -0.18(-3.86%) |
Nov 13, 2020 | 4.436 | 4.811 | 4.436 | 4.664 | 3,062,871 | +0.26(+5.81%) |
Nov 12, 2020 | 4.531 | 4.626 | 4.304 | 4.408 | 3,564,618 | -0.19(-4.12%) |
Nov 11, 2020 | 4.579 | 4.854 | 4.531 | 4.598 | 5,099,594 | +0.13(+2.97%) |
Nov 10, 2020 | 4.209 | 4.493 | 4.171 | 4.465 | 5,132,013 | +0.30(+7.29%) |
Nov 09, 2020 | 4.436 | 4.512 | 4.124 | 4.162 | 4,994,707 | -0.06(-1.35%) |
Nov 06, 2020 | 4.418 | 4.418 | 4.199 | 4.218 | 3,352,544 | -0.10(-2.41%) |
Nov 05, 2020 | 4.370 | 4.522 | 4.171 | 4.323 | 11,131,290 | -0.48(-10.06%) |
Nov 04, 2020 | 4.901 | 5.005 | 4.692 | 4.806 | 2,698,161 | -0.14(-2.87%) |
Nov 03, 2020 | 5.128 | 5.185 | 4.882 | 4.948 | 1,852,354 | -0.10(-2.06%) |