Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.350 | 4.410 | 4.320 | 4.400 | 617,443 | +0.05(+1.15%) |
Jan 28, 2021 | 4.390 | 4.400 | 4.310 | 4.350 | 329,030 | -0.03(-0.68%) |
Jan 27, 2021 | 4.500 | 4.500 | 4.360 | 4.380 | 640,154 | -0.16(-3.52%) |
Jan 26, 2021 | 4.670 | 4.670 | 4.500 | 4.540 | 520,675 | -0.06(-1.30%) |
Jan 25, 2021 | 4.340 | 4.640 | 4.310 | 4.600 | 889,308 | +0.31(+7.23%) |
Jan 22, 2021 | 4.310 | 4.330 | 4.280 | 4.290 | 265,203 | -0.03(-0.69%) |
Jan 21, 2021 | 4.370 | 4.410 | 4.310 | 4.320 | 300,381 | -0.07(-1.59%) |
Jan 20, 2021 | 4.400 | 4.450 | 4.350 | 4.390 | 319,442 | +0.00(+0.00%) |
Jan 19, 2021 | 4.530 | 4.540 | 4.370 | 4.390 | 415,659 | -0.08(-1.79%) |
Jan 18, 2021 | 4.450 | 4.520 | 4.400 | 4.470 | 206,274 | +0.05(+1.13%) |
Jan 15, 2021 | 4.600 | 4.600 | 4.390 | 4.420 | 666,839 | -0.12(-2.64%) |
Jan 14, 2021 | 4.570 | 4.640 | 4.500 | 4.540 | 427,867 | +0.02(+0.44%) |
Jan 13, 2021 | 4.600 | 4.610 | 4.470 | 4.520 | 563,281 | -0.05(-1.09%) |
Jan 12, 2021 | 4.700 | 4.700 | 4.520 | 4.570 | 275,470 | -0.11(-2.35%) |
Jan 11, 2021 | 4.650 | 4.730 | 4.600 | 4.680 | 324,293 | +0.03(+0.65%) |
Jan 08, 2021 | 4.850 | 4.850 | 4.630 | 4.650 | 474,093 | -0.14(-2.92%) |
Jan 07, 2021 | 4.930 | 4.950 | 4.760 | 4.790 | 386,146 | -0.09(-1.84%) |
Jan 06, 2021 | 5.000 | 5.000 | 4.870 | 4.880 | 302,236 | -0.10(-2.01%) |
Jan 05, 2021 | 4.810 | 4.990 | 4.810 | 4.980 | 380,882 | +0.17(+3.53%) |
Jan 04, 2021 | 4.970 | 4.980 | 4.790 | 4.810 | 445,647 | -0.10(-2.04%) |
Dec 31, 2020 | 4.910 | 4.910 | 4.910 | 0 | +0.08(+1.66%) | |
Dec 30, 2020 | 4.850 | 4.870 | 4.780 | 4.830 | 233,540 | -0.01(-0.21%) |
Dec 29, 2020 | 4.780 | 4.840 | 4.760 | 4.840 | 287,670 | +0.10(+2.11%) |
Dec 24, 2020 | 4.740 | 4.740 | 4.740 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 4.760 | 4.800 | 4.720 | 4.740 | 413,242 | -0.01(-0.21%) |
Dec 22, 2020 | 4.650 | 4.770 | 4.650 | 4.750 | 277,616 | +0.10(+2.15%) |
Dec 21, 2020 | 4.630 | 4.660 | 4.570 | 4.650 | 307,474 | +0.03(+0.65%) |
Dec 18, 2020 | 4.750 | 4.750 | 4.600 | 4.620 | 395,756 | -0.13(-2.74%) |
Dec 17, 2020 | 4.770 | 4.770 | 4.650 | 4.750 | 597,996 | +0.02(+0.42%) |
Dec 16, 2020 | 4.810 | 4.830 | 4.700 | 4.730 | 444,489 | -0.06(-1.25%) |
Dec 15, 2020 | 4.670 | 4.790 | 4.620 | 4.790 | 746,693 | +0.20(+4.36%) |
Dec 14, 2020 | 4.530 | 4.840 | 4.500 | 4.590 | 1,095,414 | +0.19(+4.32%) |
Dec 11, 2020 | 4.460 | 4.460 | 4.340 | 4.400 | 600,139 | +0.00(+0.00%) |
Dec 10, 2020 | 4.390 | 4.530 | 4.390 | 4.400 | 812,268 | +0.05(+1.15%) |
Dec 09, 2020 | 4.610 | 4.660 | 4.350 | 4.350 | 652,617 | -0.26(-5.64%) |
Dec 08, 2020 | 4.500 | 4.660 | 4.490 | 4.610 | 1,253,277 | +0.25(+5.73%) |
Dec 07, 2020 | 4.430 | 4.560 | 4.330 | 4.360 | 1,493,548 | +0.11(+2.59%) |
Dec 04, 2020 | 4.130 | 4.310 | 4.100 | 4.250 | 753,757 | +0.14(+3.41%) |
Dec 03, 2020 | 4.100 | 4.140 | 4.080 | 4.110 | 481,401 | +0.03(+0.74%) |
Dec 02, 2020 | 4.050 | 4.100 | 4.030 | 4.080 | 276,824 | +0.03(+0.74%) |
Dec 01, 2020 | 4.030 | 4.080 | 4.010 | 4.050 | 179,626 | +0.04(+1.00%) |
Nov 30, 2020 | 4.100 | 4.140 | 3.960 | 4.010 | 793,415 | -0.08(-1.96%) |
Nov 27, 2020 | 4.140 | 4.150 | 4.050 | 4.090 | 243,414 | -0.05(-1.21%) |
Nov 26, 2020 | 4.160 | 4.220 | 4.140 | 4.140 | 192,732 | +0.01(+0.24%) |
Nov 25, 2020 | 4.060 | 4.220 | 4.020 | 4.130 | 738,034 | +0.11(+2.74%) |
Nov 24, 2020 | 4.040 | 4.040 | 3.990 | 4.020 | 1,285,280 | +0.02(+0.50%) |
Nov 23, 2020 | 4.010 | 4.060 | 3.990 | 4.000 | 705,085 | +0.02(+0.50%) |
Nov 20, 2020 | 4.020 | 4.040 | 3.980 | 3.980 | 475,237 | -0.05(-1.24%) |
Nov 19, 2020 | 4.020 | 4.040 | 4.010 | 4.030 | 126,008 | +0.01(+0.25%) |
Nov 18, 2020 | 4.020 | 4.040 | 4.010 | 4.020 | 231,393 | +0.02(+0.50%) |
Nov 17, 2020 | 4.020 | 4.030 | 4.000 | 4.000 | 261,645 | -0.04(-0.99%) |
Nov 16, 2020 | 4.150 | 4.160 | 4.000 | 4.040 | 616,755 | -0.11(-2.65%) |
Nov 13, 2020 | 4.190 | 4.220 | 4.150 | 4.150 | 161,954 | +0.00(+0.00%) |
Nov 12, 2020 | 4.240 | 4.260 | 4.150 | 4.150 | 308,281 | -0.07(-1.66%) |
Nov 11, 2020 | 4.220 | 4.260 | 4.210 | 4.220 | 355,984 | +0.03(+0.72%) |
Nov 10, 2020 | 4.130 | 4.220 | 4.120 | 4.190 | 235,749 | +0.07(+1.70%) |
Nov 09, 2020 | 4.190 | 4.190 | 4.100 | 4.120 | 670,302 | +0.01(+0.24%) |
Nov 06, 2020 | 4.100 | 4.160 | 4.080 | 4.110 | 648,025 | +0.03(+0.74%) |
Nov 05, 2020 | 4.090 | 4.100 | 4.040 | 4.080 | 210,621 | -0.01(-0.24%) |
Nov 04, 2020 | 4.140 | 4.140 | 4.020 | 4.090 | 181,598 | +0.00(+0.00%) |
Nov 03, 2020 | 4.080 | 4.120 | 4.050 | 4.090 | 589,901 | +0.02(+0.49%) |