Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.250 | 4.340 | 4.230 | 4.340 | 18,200 | +0.03(+0.70%) |
Jan 28, 2021 | 4.380 | 4.670 | 4.270 | 4.310 | 13,949 | -0.05(-1.15%) |
Jan 27, 2021 | 4.480 | 4.480 | 4.240 | 4.360 | 31,587 | -0.16(-3.54%) |
Jan 26, 2021 | 4.360 | 4.560 | 4.350 | 4.520 | 18,561 | +0.17(+3.91%) |
Jan 25, 2021 | 4.450 | 4.500 | 4.250 | 4.350 | 35,925 | -0.10(-2.25%) |
Jan 22, 2021 | 4.630 | 4.705 | 4.440 | 4.450 | 61,600 | -0.19(-4.09%) |
Jan 21, 2021 | 4.840 | 4.840 | 4.640 | 4.640 | 30,878 | -0.01(-0.22%) |
Jan 20, 2021 | 4.950 | 5.020 | 4.630 | 4.650 | 50,996 | -0.27(-5.49%) |
Jan 19, 2021 | 4.420 | 5.070 | 4.410 | 4.920 | 167,122 | +0.50(+11.31%) |
Jan 15, 2021 | 4.400 | 4.450 | 4.260 | 4.420 | 21,200 | +0.00(+0.00%) |
Jan 14, 2021 | 4.110 | 4.440 | 4.110 | 4.420 | 45,124 | +0.27(+6.51%) |
Jan 13, 2021 | 4.150 | 4.400 | 4.120 | 4.150 | 36,346 | +0.03(+0.73%) |
Jan 12, 2021 | 4.520 | 4.520 | 4.070 | 4.120 | 44,564 | -0.40(-8.85%) |
Jan 11, 2021 | 4.340 | 4.540 | 4.150 | 4.520 | 29,377 | +0.21(+4.87%) |
Jan 08, 2021 | 4.190 | 4.360 | 4.040 | 4.310 | 36,400 | +0.15(+3.61%) |
Jan 07, 2021 | 4.070 | 4.202 | 4.020 | 4.160 | 29,405 | +0.09(+2.21%) |
Jan 06, 2021 | 4.080 | 4.240 | 4.050 | 4.070 | 27,601 | -0.05(-1.21%) |
Jan 05, 2021 | 4.050 | 4.190 | 4.050 | 4.120 | 16,550 | +0.02(+0.49%) |
Jan 04, 2021 | 4.060 | 4.180 | 4.020 | 4.100 | 14,588 | +0.05(+1.23%) |
Dec 31, 2020 | 4.050 | 4.050 | 4.050 | 37,061 | +0.03(+0.75%) | |
Dec 30, 2020 | 4.080 | 4.135 | 3.950 | 4.020 | 37,061 | -0.01(-0.25%) |
Dec 29, 2020 | 3.990 | 4.170 | 3.970 | 4.030 | 26,535 | +0.06(+1.51%) |
Dec 28, 2020 | 4.030 | 4.190 | 3.950 | 3.970 | 29,941 | -0.10(-2.50%) |
Dec 24, 2020 | 4.000 | 4.072 | 3.981 | 4.072 | 8,800 | +0.06(+1.54%) |
Dec 23, 2020 | 3.990 | 4.050 | 3.950 | 4.010 | 19,249 | +0.02(+0.50%) |
Dec 22, 2020 | 4.000 | 4.110 | 3.950 | 3.990 | 36,019 | -0.01(-0.25%) |
Dec 21, 2020 | 4.350 | 4.352 | 3.970 | 4.000 | 79,716 | -0.38(-8.68%) |
Dec 18, 2020 | 4.470 | 4.870 | 4.380 | 4.380 | 33,800 | -0.10(-2.23%) |
Dec 17, 2020 | 4.490 | 4.630 | 4.411 | 4.480 | 17,800 | +0.06(+1.36%) |
Dec 16, 2020 | 4.918 | 4.918 | 4.400 | 4.420 | 26,062 | -0.05(-1.12%) |
Dec 15, 2020 | 4.440 | 4.740 | 4.396 | 4.470 | 24,281 | +0.00(+0.00%) |
Dec 14, 2020 | 4.750 | 4.930 | 4.370 | 4.470 | 54,426 | -0.23(-4.89%) |
Dec 11, 2020 | 4.800 | 5.000 | 4.670 | 4.700 | 33,700 | -0.07(-1.47%) |
Dec 10, 2020 | 4.810 | 5.066 | 4.760 | 4.770 | 28,124 | +0.04(+0.85%) |
Dec 09, 2020 | 5.450 | 5.480 | 4.630 | 4.730 | 64,676 | -0.57(-10.75%) |
Dec 08, 2020 | 5.250 | 5.696 | 5.250 | 5.300 | 73,797 | +0.10(+1.92%) |
Dec 07, 2020 | 4.800 | 5.450 | 4.735 | 5.200 | 64,263 | +0.48(+10.17%) |
Dec 04, 2020 | 4.600 | 4.960 | 4.600 | 4.720 | 77,900 | +0.05(+1.07%) |
Dec 03, 2020 | 4.240 | 4.720 | 4.240 | 4.670 | 83,546 | +0.48(+11.46%) |
Dec 02, 2020 | 4.100 | 4.250 | 4.080 | 4.190 | 40,028 | +0.09(+2.20%) |
Dec 01, 2020 | 4.330 | 4.350 | 4.094 | 4.100 | 30,264 | -0.17(-3.98%) |
Nov 30, 2020 | 4.350 | 4.370 | 4.160 | 4.270 | 87,533 | -0.15(-3.39%) |
Nov 27, 2020 | 3.930 | 4.420 | 3.900 | 4.420 | 64,700 | +0.52(+13.33%) |
Nov 25, 2020 | 3.690 | 3.900 | 3.623 | 3.900 | 55,300 | +0.20(+5.41%) |
Nov 24, 2020 | 3.560 | 3.700 | 3.500 | 3.700 | 19,918 | +0.23(+6.63%) |
Nov 23, 2020 | 3.530 | 3.600 | 3.470 | 3.470 | 26,339 | -0.09(-2.53%) |
Nov 20, 2020 | 3.750 | 3.789 | 3.550 | 3.560 | 17,700 | -0.12(-3.26%) |
Nov 19, 2020 | 3.800 | 3.800 | 3.630 | 3.680 | 37,420 | -0.09(-2.39%) |
Nov 18, 2020 | 3.700 | 3.830 | 3.700 | 3.770 | 52,863 | +0.11(+3.01%) |
Nov 17, 2020 | 3.410 | 3.725 | 3.410 | 3.660 | 41,522 | +0.30(+8.93%) |
Nov 16, 2020 | 3.360 | 3.410 | 3.290 | 3.360 | 27,494 | +0.09(+2.75%) |
Nov 13, 2020 | 3.440 | 3.440 | 3.250 | 3.270 | 27,800 | -0.15(-4.39%) |
Nov 12, 2020 | 3.380 | 3.480 | 3.260 | 3.420 | 35,326 | +0.03(+0.91%) |
Nov 11, 2020 | 3.000 | 3.400 | 3.000 | 3.389 | 112,014 | +0.41(+13.73%) |
Nov 10, 2020 | 2.990 | 3.000 | 2.901 | 2.980 | 22,951 | +0.03(+1.02%) |
Nov 09, 2020 | 2.830 | 2.960 | 2.750 | 2.950 | 110,915 | +0.30(+11.32%) |
Nov 06, 2020 | 2.690 | 2.730 | 2.600 | 2.650 | 31,500 | -0.04(-1.49%) |
Nov 05, 2020 | 2.770 | 2.790 | 2.690 | 2.690 | 21,379 | -0.04(-1.47%) |
Nov 04, 2020 | 2.850 | 2.850 | 2.705 | 2.730 | 15,406 | -0.15(-5.21%) |
Nov 03, 2020 | 2.690 | 2.890 | 2.680 | 2.880 | 27,365 | +0.16(+5.88%) |