Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.090 | 4.100 | 4.010 | 4.060 | 96,200 | +0.06(+1.50%) |
Jan 28, 2021 | 4.180 | 4.180 | 3.980 | 4.000 | 154,924 | -0.19(-4.53%) |
Jan 27, 2021 | 4.300 | 4.370 | 4.070 | 4.190 | 121,071 | -0.15(-3.46%) |
Jan 26, 2021 | 4.470 | 4.490 | 4.300 | 4.340 | 95,619 | -0.13(-2.91%) |
Jan 25, 2021 | 4.590 | 4.600 | 4.380 | 4.470 | 132,666 | -0.01(-0.22%) |
Jan 22, 2021 | 4.550 | 4.550 | 4.360 | 4.480 | 188,600 | +0.04(+0.90%) |
Jan 21, 2021 | 4.600 | 4.640 | 4.340 | 4.440 | 273,545 | -0.32(-6.72%) |
Jan 20, 2021 | 4.900 | 4.950 | 4.610 | 4.760 | 330,260 | -0.04(-0.83%) |
Jan 19, 2021 | 5.160 | 5.180 | 4.600 | 4.800 | 409,656 | -0.36(-6.98%) |
Jan 15, 2021 | 5.380 | 5.390 | 5.160 | 5.160 | 11,800 | -0.11(-2.09%) |
Jan 14, 2021 | 5.450 | 5.450 | 5.270 | 5.270 | 11,561 | -0.19(-3.48%) |
Jan 13, 2021 | 5.150 | 5.490 | 5.150 | 5.460 | 38,454 | +0.54(+10.98%) |
Jan 12, 2021 | 4.920 | 5.000 | 4.880 | 4.920 | 28,119 | +0.12(+2.50%) |
Jan 11, 2021 | 4.850 | 4.900 | 4.780 | 4.800 | 18,177 | +0.10(+2.13%) |
Jan 08, 2021 | 4.850 | 4.850 | 4.700 | 4.700 | 3,400 | -0.03(-0.63%) |
Jan 07, 2021 | 4.820 | 4.820 | 4.730 | 4.730 | 4,967 | -0.03(-0.63%) |
Jan 06, 2021 | 4.780 | 4.950 | 4.760 | 4.760 | 9,186 | -0.02(-0.42%) |
Jan 05, 2021 | 4.970 | 4.970 | 4.780 | 4.780 | 11,769 | -0.23(-4.59%) |
Jan 04, 2021 | 4.990 | 5.140 | 4.990 | 5.010 | 14,701 | +0.16(+3.30%) |
Dec 31, 2020 | 4.850 | 4.850 | 4.850 | 12,828 | +0.05(+1.04%) | |
Dec 30, 2020 | 4.740 | 4.850 | 4.740 | 4.800 | 12,828 | +0.00(+0.00%) |
Dec 29, 2020 | 4.880 | 4.880 | 4.800 | 4.800 | 5,152 | -0.08(-1.64%) |
Dec 28, 2020 | 5.000 | 5.000 | 4.880 | 4.880 | 13,978 | +0.08(+1.67%) |
Dec 24, 2020 | 4.900 | 4.940 | 4.800 | 4.800 | 10,400 | -0.11(-2.24%) |
Dec 23, 2020 | 4.910 | 5.020 | 4.910 | 4.910 | 12,188 | -0.15(-2.96%) |
Dec 22, 2020 | 4.990 | 5.100 | 4.990 | 5.060 | 12,507 | +0.05(+1.00%) |
Dec 21, 2020 | 5.010 | 5.060 | 4.931 | 5.010 | 15,406 | -0.11(-2.15%) |
Dec 18, 2020 | 4.960 | 5.120 | 4.960 | 5.120 | 15,400 | +0.05(+0.99%) |
Dec 17, 2020 | 5.010 | 5.070 | 5.000 | 5.070 | 6,627 | +0.06(+1.20%) |
Dec 16, 2020 | 5.010 | 5.010 | 4.900 | 5.010 | 3,641 | -0.05(-0.99%) |
Dec 15, 2020 | 4.950 | 5.060 | 4.950 | 5.060 | 9,705 | +0.06(+1.20%) |
Dec 14, 2020 | 4.930 | 5.000 | 4.890 | 5.000 | 19,485 | +0.16(+3.31%) |
Dec 11, 2020 | 4.710 | 4.840 | 4.710 | 4.840 | 4,400 | +0.01(+0.31%) |
Dec 10, 2020 | 4.900 | 4.930 | 4.790 | 4.825 | 13,959 | -0.27(-5.39%) |
Dec 09, 2020 | 4.970 | 5.140 | 4.970 | 5.100 | 29,142 | +0.08(+1.59%) |
Dec 08, 2020 | 4.840 | 5.040 | 4.840 | 5.020 | 33,351 | +0.41(+8.89%) |
Dec 07, 2020 | 4.630 | 4.680 | 4.560 | 4.610 | 13,365 | -0.01(-0.22%) |
Dec 04, 2020 | 4.520 | 4.630 | 4.500 | 4.620 | 8,000 | +0.02(+0.43%) |
Dec 03, 2020 | 4.620 | 4.630 | 4.540 | 4.600 | 13,477 | -0.03(-0.65%) |
Dec 02, 2020 | 4.620 | 4.680 | 4.580 | 4.630 | 11,389 | -0.08(-1.70%) |
Dec 01, 2020 | 4.710 | 4.750 | 4.680 | 4.710 | 7,736 | +0.07(+1.51%) |
Nov 30, 2020 | 4.490 | 4.640 | 4.380 | 4.640 | 25,296 | -0.22(-4.53%) |
Nov 27, 2020 | 4.900 | 4.900 | 4.749 | 4.860 | 3,000 | +0.06(+1.25%) |
Nov 25, 2020 | 4.820 | 4.860 | 4.740 | 4.800 | 10,500 | -0.10(-2.04%) |
Nov 24, 2020 | 5.000 | 5.010 | 4.770 | 4.900 | 23,692 | -0.19(-3.73%) |
Nov 23, 2020 | 4.880 | 5.120 | 4.880 | 5.090 | 28,134 | +0.25(+5.17%) |
Nov 20, 2020 | 4.650 | 4.840 | 4.650 | 4.840 | 12,700 | +0.11(+2.33%) |
Nov 19, 2020 | 4.820 | 4.820 | 4.650 | 4.730 | 17,968 | -0.12(-2.47%) |
Nov 18, 2020 | 4.780 | 4.950 | 4.780 | 4.850 | 20,507 | +0.20(+4.30%) |
Nov 17, 2020 | 4.700 | 4.780 | 4.630 | 4.650 | 48,773 | +0.12(+2.65%) |
Nov 16, 2020 | 4.520 | 4.740 | 4.520 | 4.530 | 82,491 | +0.57(+14.39%) |
Nov 13, 2020 | 4.050 | 4.050 | 3.960 | 3.960 | 400 | +0.02(+0.51%) |
Nov 12, 2020 | 3.920 | 4.040 | 3.920 | 3.940 | 6,908 | +0.03(+0.77%) |
Nov 11, 2020 | 3.920 | 3.990 | 3.890 | 3.910 | 8,657 | +0.08(+2.01%) |
Nov 10, 2020 | 3.892 | 3.892 | 3.780 | 3.833 | 11,220 | -0.16(-3.98%) |
Nov 09, 2020 | 4.139 | 4.139 | 3.960 | 3.992 | 13,921 | +0.21(+5.59%) |
Nov 06, 2020 | 3.740 | 3.840 | 3.620 | 3.781 | 3,200 | -0.01(-0.24%) |
Nov 05, 2020 | 3.770 | 3.900 | 3.770 | 3.790 | 8,965 | -0.06(-1.56%) |
Nov 04, 2020 | 3.740 | 3.850 | 3.740 | 3.850 | 3,247 | -0.04(-1.03%) |
Nov 03, 2020 | 3.800 | 3.920 | 3.800 | 3.890 | 2,806 | +0.12(+3.18%) |