Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.630 | 5.360 | 4.200 | 5.110 | 1,056,100 | +0.53(+11.57%) |
Jan 28, 2021 | 4.390 | 5.500 | 4.220 | 4.580 | 1,145,443 | +0.23(+5.29%) |
Jan 27, 2021 | 4.226 | 4.910 | 4.110 | 4.350 | 647,277 | +0.01(+0.23%) |
Jan 26, 2021 | 4.150 | 4.600 | 4.150 | 4.340 | 560,394 | +0.22(+5.34%) |
Jan 25, 2021 | 4.140 | 4.270 | 4.050 | 4.120 | 116,684 | -0.08(-1.90%) |
Jan 22, 2021 | 4.100 | 4.280 | 4.014 | 4.200 | 173,000 | +0.13(+3.19%) |
Jan 21, 2021 | 4.020 | 4.190 | 4.010 | 4.070 | 58,973 | +0.06(+1.50%) |
Jan 20, 2021 | 4.170 | 4.212 | 3.940 | 4.010 | 113,587 | -0.19(-4.52%) |
Jan 19, 2021 | 4.120 | 4.220 | 4.090 | 4.200 | 68,117 | +0.15(+3.70%) |
Jan 15, 2021 | 4.250 | 4.250 | 4.050 | 4.050 | 169,200 | -0.20(-4.71%) |
Jan 14, 2021 | 4.230 | 4.560 | 4.210 | 4.250 | 416,442 | +0.06(+1.43%) |
Jan 13, 2021 | 4.190 | 4.320 | 4.160 | 4.190 | 136,138 | +0.05(+1.21%) |
Jan 12, 2021 | 4.240 | 4.381 | 4.130 | 4.140 | 294,242 | -0.04(-0.96%) |
Jan 11, 2021 | 4.150 | 4.430 | 4.070 | 4.180 | 353,627 | -0.11(-2.56%) |
Jan 08, 2021 | 4.110 | 4.570 | 3.920 | 4.290 | 698,900 | -0.20(-4.45%) |
Jan 07, 2021 | 3.810 | 4.930 | 3.810 | 4.490 | 2,255,355 | +0.66(+17.23%) |
Jan 06, 2021 | 3.760 | 4.180 | 3.750 | 3.830 | 600,006 | +0.08(+2.13%) |
Jan 05, 2021 | 3.630 | 3.840 | 3.630 | 3.750 | 77,769 | +0.08(+2.18%) |
Jan 04, 2021 | 3.890 | 4.190 | 3.590 | 3.670 | 205,930 | -0.23(-5.90%) |
Dec 31, 2020 | 3.900 | 3.900 | 3.900 | 557,615 | -0.25(-6.02%) | |
Dec 30, 2020 | 4.170 | 4.380 | 3.800 | 4.150 | 557,615 | -0.26(-5.90%) |
Dec 29, 2020 | 5.630 | 6.900 | 4.000 | 4.410 | 5,325,883 | +0.46(+11.65%) |
Dec 28, 2020 | 3.950 | 4.650 | 3.800 | 3.950 | 514,964 | -0.01(-0.25%) |
Dec 24, 2020 | 4.020 | 4.053 | 3.900 | 3.960 | 15,100 | -0.08(-1.98%) |
Dec 23, 2020 | 4.140 | 4.200 | 3.990 | 4.040 | 73,750 | +0.00(+0.00%) |
Dec 22, 2020 | 4.150 | 4.150 | 4.010 | 4.040 | 45,312 | -0.06(-1.46%) |
Dec 21, 2020 | 4.000 | 4.300 | 3.920 | 4.100 | 159,945 | +0.05(+1.23%) |
Dec 18, 2020 | 4.030 | 4.109 | 3.950 | 4.050 | 35,700 | +0.14(+3.58%) |
Dec 17, 2020 | 4.020 | 4.380 | 3.900 | 3.910 | 364,858 | +0.01(+0.26%) |
Dec 16, 2020 | 3.870 | 3.960 | 3.851 | 3.900 | 8,700 | -0.07(-1.76%) |
Dec 15, 2020 | 4.050 | 4.050 | 3.820 | 3.970 | 33,241 | -0.03(-0.75%) |
Dec 14, 2020 | 4.200 | 4.250 | 3.990 | 4.000 | 60,690 | -0.15(-3.61%) |
Dec 11, 2020 | 4.300 | 4.300 | 4.130 | 4.150 | 21,500 | -0.05(-1.19%) |
Dec 10, 2020 | 4.150 | 4.250 | 4.140 | 4.200 | 33,241 | +0.02(+0.48%) |
Dec 09, 2020 | 4.400 | 4.410 | 4.160 | 4.180 | 103,503 | -0.16(-3.69%) |
Dec 08, 2020 | 4.210 | 4.490 | 4.150 | 4.340 | 285,149 | +0.11(+2.60%) |
Dec 07, 2020 | 4.210 | 4.305 | 4.130 | 4.230 | 15,938 | +0.04(+0.95%) |
Dec 04, 2020 | 4.350 | 4.380 | 4.180 | 4.190 | 13,100 | +0.02(+0.48%) |
Dec 03, 2020 | 4.270 | 4.300 | 4.170 | 4.170 | 12,162 | -0.06(-1.42%) |
Dec 02, 2020 | 4.410 | 4.410 | 4.180 | 4.230 | 32,265 | -0.26(-5.79%) |
Dec 01, 2020 | 4.480 | 4.580 | 4.420 | 4.490 | 36,568 | -0.11(-2.39%) |
Nov 30, 2020 | 4.600 | 4.610 | 4.360 | 4.600 | 31,570 | +0.23(+5.26%) |
Nov 27, 2020 | 4.550 | 4.600 | 4.320 | 4.370 | 37,900 | -0.18(-3.96%) |
Nov 25, 2020 | 4.570 | 4.890 | 4.350 | 4.550 | 107,300 | -0.11(-2.36%) |
Nov 24, 2020 | 4.590 | 4.863 | 4.524 | 4.660 | 52,890 | -0.01(-0.21%) |
Nov 23, 2020 | 4.900 | 4.925 | 4.480 | 4.670 | 100,563 | -0.40(-7.89%) |
Nov 20, 2020 | 4.350 | 5.649 | 4.350 | 5.070 | 719,700 | +0.68(+15.49%) |
Nov 19, 2020 | 4.300 | 4.689 | 4.300 | 4.390 | 125,474 | +0.09(+2.09%) |
Nov 18, 2020 | 4.260 | 4.400 | 4.200 | 4.300 | 33,370 | +0.08(+1.90%) |
Nov 17, 2020 | 4.370 | 4.389 | 4.176 | 4.220 | 10,240 | -0.07(-1.63%) |
Nov 16, 2020 | 4.370 | 4.370 | 4.196 | 4.290 | 25,678 | +0.14(+3.37%) |
Nov 13, 2020 | 4.230 | 4.233 | 4.130 | 4.150 | 13,000 | -0.14(-3.26%) |
Nov 12, 2020 | 4.260 | 4.415 | 4.090 | 4.290 | 14,365 | -0.00(-0.12%) |
Nov 11, 2020 | 4.500 | 4.500 | 4.230 | 4.295 | 6,059 | +0.09(+2.26%) |
Nov 10, 2020 | 4.090 | 4.410 | 4.090 | 4.200 | 41,626 | +0.16(+3.96%) |
Nov 09, 2020 | 4.190 | 4.300 | 4.040 | 4.040 | 22,823 | -0.15(-3.58%) |
Nov 06, 2020 | 4.190 | 4.645 | 4.080 | 4.190 | 44,900 | -0.26(-5.84%) |
Nov 05, 2020 | 4.140 | 4.730 | 3.980 | 4.450 | 185,680 | +0.31(+7.49%) |
Nov 04, 2020 | 4.000 | 4.150 | 4.000 | 4.140 | 17,041 | +0.14(+3.50%) |
Nov 03, 2020 | 3.950 | 4.100 | 3.900 | 4.000 | 15,340 | +0.12(+3.09%) |