Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.721 | 5.543 | 4.634 | 5.088 | 194,560 | +0.36(+7.58%) |
Jan 28, 2021 | 4.669 | 4.794 | 4.669 | 4.730 | 8,366 | +0.06(+1.31%) |
Jan 27, 2021 | 4.843 | 4.896 | 4.625 | 4.669 | 30,770 | -0.24(-4.94%) |
Jan 26, 2021 | 4.975 | 4.983 | 4.896 | 4.911 | 17,633 | -0.03(-0.58%) |
Jan 25, 2021 | 5.062 | 5.062 | 4.913 | 4.940 | 18,239 | -0.04(-0.88%) |
Jan 22, 2021 | 5.123 | 5.123 | 4.957 | 4.983 | 14,869 | -0.06(-1.23%) |
Jan 21, 2021 | 5.186 | 5.227 | 5.036 | 5.045 | 16,634 | -0.01(-0.24%) |
Jan 20, 2021 | 5.289 | 5.289 | 4.983 | 5.058 | 29,524 | -0.07(-1.45%) |
Jan 19, 2021 | 5.246 | 5.281 | 5.071 | 5.132 | 30,976 | +0.14(+2.80%) |
Jan 15, 2021 | 5.167 | 5.167 | 4.922 | 4.992 | 13,725 | -0.17(-3.22%) |
Jan 14, 2021 | 5.281 | 5.281 | 5.071 | 5.158 | 28,162 | -0.15(-2.80%) |
Jan 13, 2021 | 5.170 | 5.325 | 5.170 | 5.307 | 3,049 | +0.08(+1.51%) |
Jan 12, 2021 | 5.184 | 5.324 | 5.184 | 5.228 | 26,207 | -0.01(-0.17%) |
Jan 11, 2021 | 5.351 | 5.351 | 5.176 | 5.237 | 12,717 | -0.07(-1.32%) |
Jan 08, 2021 | 5.272 | 5.307 | 5.215 | 5.307 | 10,522 | +0.05(+1.00%) |
Jan 07, 2021 | 5.237 | 5.272 | 5.202 | 5.254 | 11,276 | +0.08(+1.52%) |
Jan 06, 2021 | 5.184 | 5.246 | 5.158 | 5.176 | 12,053 | +0.04(+0.85%) |
Jan 05, 2021 | 4.983 | 5.228 | 4.983 | 5.132 | 15,922 | +0.10(+1.91%) |
Jan 04, 2021 | 5.246 | 5.438 | 4.954 | 5.036 | 24,591 | -0.08(-1.54%) |
Dec 31, 2020 | 5.115 | 5.115 | 5.115 | 54,809 | -0.26(-4.82%) | |
Dec 30, 2020 | 5.316 | 5.473 | 5.185 | 5.374 | 54,809 | +0.16(+3.13%) |
Dec 29, 2020 | 5.176 | 5.246 | 5.036 | 5.211 | 23,624 | +0.11(+2.23%) |
Dec 28, 2020 | 4.896 | 5.132 | 4.896 | 5.097 | 39,055 | +0.27(+5.62%) |
Dec 24, 2020 | 4.896 | 4.917 | 4.826 | 4.826 | 7,320 | -0.07(-1.43%) |
Dec 23, 2020 | 4.800 | 4.940 | 4.765 | 4.896 | 44,885 | +0.22(+4.67%) |
Dec 22, 2020 | 4.695 | 4.695 | 4.636 | 4.677 | 8,201 | -0.00(-0.00%) |
Dec 21, 2020 | 4.782 | 4.800 | 4.677 | 4.677 | 12,278 | +0.03(+0.56%) |
Dec 18, 2020 | 4.721 | 4.721 | 4.651 | 4.651 | 7,320 | +0.00(+0.00%) |
Dec 17, 2020 | 4.651 | 4.712 | 4.644 | 4.651 | 38,716 | +0.00(+0.00%) |
Dec 16, 2020 | 4.721 | 4.721 | 4.647 | 4.651 | 3,628 | -0.01(-0.19%) |
Dec 15, 2020 | 4.677 | 4.757 | 4.625 | 4.660 | 2,045 | +0.03(+0.57%) |
Dec 14, 2020 | 4.625 | 4.686 | 4.625 | 4.634 | 12,784 | +0.00(+0.00%) |
Dec 11, 2020 | 4.677 | 4.717 | 4.634 | 4.634 | 6,634 | -0.04(-0.93%) |
Dec 10, 2020 | 4.677 | 4.677 | 4.651 | 4.677 | 8,567 | -0.03(-0.74%) |
Dec 09, 2020 | 4.788 | 4.788 | 4.677 | 4.712 | 6,779 | -0.07(-1.46%) |
Dec 08, 2020 | 4.791 | 4.791 | 4.765 | 4.782 | 7,013 | -0.01(-0.18%) |
Dec 07, 2020 | 4.638 | 4.791 | 4.638 | 4.791 | 15,956 | +0.11(+2.43%) |
Dec 04, 2020 | 4.721 | 4.782 | 4.673 | 4.677 | 22,990 | +0.03(+0.75%) |
Dec 03, 2020 | 4.634 | 4.747 | 4.564 | 4.642 | 17,839 | +0.01(+0.19%) |
Dec 02, 2020 | 4.625 | 4.634 | 4.551 | 4.634 | 12,546 | +0.02(+0.38%) |
Dec 01, 2020 | 4.756 | 4.767 | 4.590 | 4.616 | 17,120 | -0.13(-2.76%) |
Nov 30, 2020 | 4.747 | 4.747 | 4.677 | 4.747 | 16,191 | +0.05(+1.13%) |
Nov 27, 2020 | 4.590 | 4.730 | 4.590 | 4.694 | 4,803 | +0.10(+2.27%) |
Nov 25, 2020 | 4.424 | 4.594 | 4.424 | 4.590 | 41,405 | +0.15(+3.35%) |
Nov 24, 2020 | 4.389 | 4.546 | 4.389 | 4.441 | 18,629 | +0.02(+0.40%) |
Nov 23, 2020 | 4.468 | 4.660 | 4.380 | 4.424 | 44,816 | +0.03(+0.80%) |
Nov 20, 2020 | 4.338 | 4.529 | 4.338 | 4.389 | 11,323 | +0.01(+0.20%) |
Nov 19, 2020 | 4.441 | 4.441 | 4.284 | 4.380 | 24,378 | +0.02(+0.40%) |
Nov 18, 2020 | 4.450 | 4.476 | 4.293 | 4.363 | 32,650 | -0.03(-0.60%) |
Nov 17, 2020 | 4.415 | 4.494 | 4.389 | 4.389 | 43,472 | +0.00(+0.00%) |
Nov 16, 2020 | 4.546 | 4.634 | 4.389 | 4.389 | 71,595 | -0.03(-0.59%) |
Nov 13, 2020 | 4.460 | 4.546 | 4.335 | 4.415 | 35,915 | +0.10(+2.43%) |
Nov 12, 2020 | 4.596 | 4.752 | 4.302 | 4.310 | 141,763 | -0.20(-4.41%) |
Nov 11, 2020 | 4.401 | 4.681 | 4.379 | 4.509 | 22,400 | +0.10(+2.16%) |
Nov 10, 2020 | 4.198 | 4.423 | 4.198 | 4.414 | 44,742 | +0.13(+2.93%) |
Nov 09, 2020 | 4.276 | 4.372 | 4.180 | 4.289 | 18,173 | +0.04(+0.92%) |
Nov 06, 2020 | 4.276 | 4.284 | 4.206 | 4.250 | 7,741 | -0.02(-0.41%) |
Nov 05, 2020 | 4.102 | 4.276 | 4.102 | 4.267 | 32,739 | +0.12(+2.82%) |
Nov 04, 2020 | 4.189 | 4.189 | 4.110 | 4.150 | 2,674 | +0.06(+1.37%) |
Nov 03, 2020 | 4.077 | 4.198 | 4.068 | 4.094 | 20,678 | +0.00(+0.00%) |