Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.480 | 4.490 | 4.410 | 4.430 | 1,129,800 | -0.02(-0.45%) |
Jan 28, 2021 | 4.380 | 4.490 | 4.380 | 4.450 | 1,339,241 | +0.05(+1.14%) |
Jan 27, 2021 | 4.390 | 4.420 | 4.370 | 4.400 | 464,567 | +0.00(+0.00%) |
Jan 26, 2021 | 4.390 | 4.430 | 4.390 | 4.400 | 487,353 | +0.01(+0.23%) |
Jan 25, 2021 | 4.390 | 4.400 | 4.370 | 4.390 | 531,816 | -0.01(-0.23%) |
Jan 22, 2021 | 4.390 | 4.430 | 4.380 | 4.400 | 639,800 | +0.00(+0.00%) |
Jan 21, 2021 | 4.410 | 4.440 | 4.390 | 4.400 | 1,178,460 | +0.00(+0.00%) |
Jan 20, 2021 | 4.370 | 4.440 | 4.370 | 4.400 | 607,225 | +0.03(+0.69%) |
Jan 19, 2021 | 4.360 | 4.390 | 4.360 | 4.370 | 486,070 | +0.02(+0.46%) |
Jan 15, 2021 | 4.400 | 4.410 | 4.350 | 4.350 | 615,200 | -0.06(-1.36%) |
Jan 14, 2021 | 4.410 | 4.450 | 4.380 | 4.410 | 764,028 | +0.01(+0.23%) |
Jan 13, 2021 | 4.400 | 4.430 | 4.360 | 4.400 | 579,965 | -0.01(-0.23%) |
Jan 12, 2021 | 4.410 | 4.440 | 4.350 | 4.410 | 791,893 | +0.00(+0.00%) |
Jan 11, 2021 | 4.420 | 4.440 | 4.400 | 4.410 | 703,029 | +0.00(+0.00%) |
Jan 08, 2021 | 4.460 | 4.500 | 4.400 | 4.410 | 894,800 | +0.00(+0.00%) |
Jan 07, 2021 | 4.440 | 4.483 | 4.400 | 4.410 | 598,019 | -0.04(-0.90%) |
Jan 06, 2021 | 4.340 | 4.485 | 4.330 | 4.450 | 1,366,372 | +0.08(+1.83%) |
Jan 05, 2021 | 4.380 | 4.420 | 4.360 | 4.370 | 570,237 | -0.03(-0.68%) |
Jan 04, 2021 | 4.470 | 4.550 | 4.390 | 4.400 | 606,137 | -0.05(-1.12%) |
Dec 31, 2020 | 4.450 | 4.450 | 4.450 | 848,243 | +0.04(+0.91%) | |
Dec 30, 2020 | 4.330 | 4.440 | 4.330 | 4.410 | 848,243 | +0.04(+0.92%) |
Dec 29, 2020 | 4.380 | 4.440 | 4.350 | 4.370 | 628,905 | -0.01(-0.23%) |
Dec 28, 2020 | 4.450 | 4.465 | 4.370 | 4.380 | 585,070 | -0.05(-1.13%) |
Dec 24, 2020 | 4.390 | 4.450 | 4.380 | 4.430 | 438,500 | +0.05(+1.14%) |
Dec 23, 2020 | 4.390 | 4.520 | 4.370 | 4.380 | 742,157 | +0.01(+0.23%) |
Dec 22, 2020 | 4.350 | 4.370 | 4.330 | 4.370 | 778,194 | +0.02(+0.46%) |
Dec 21, 2020 | 4.420 | 4.430 | 4.350 | 4.350 | 837,030 | -0.10(-2.25%) |
Dec 18, 2020 | 4.520 | 4.530 | 4.420 | 4.450 | 965,400 | -0.09(-1.98%) |
Dec 17, 2020 | 4.440 | 4.550 | 4.440 | 4.540 | 1,763,393 | +0.09(+2.02%) |
Dec 16, 2020 | 4.380 | 4.460 | 4.370 | 4.450 | 811,757 | +0.07(+1.60%) |
Dec 15, 2020 | 4.340 | 4.390 | 4.340 | 4.380 | 614,512 | +0.04(+0.92%) |
Dec 14, 2020 | 4.370 | 4.390 | 4.330 | 4.340 | 549,991 | -0.03(-0.69%) |
Dec 11, 2020 | 4.350 | 4.390 | 4.350 | 4.370 | 665,100 | +0.03(+0.69%) |
Dec 10, 2020 | 4.360 | 4.360 | 4.320 | 4.340 | 717,717 | -0.03(-0.69%) |
Dec 09, 2020 | 4.340 | 4.390 | 4.340 | 4.370 | 660,888 | +0.02(+0.46%) |
Dec 08, 2020 | 4.350 | 4.380 | 4.330 | 4.350 | 564,774 | -0.02(-0.46%) |
Dec 07, 2020 | 4.340 | 4.370 | 4.330 | 4.370 | 625,003 | +0.03(+0.69%) |
Dec 04, 2020 | 4.310 | 4.360 | 4.290 | 4.340 | 1,024,900 | +0.03(+0.70%) |
Dec 03, 2020 | 4.240 | 4.310 | 4.230 | 4.310 | 1,566,860 | +0.07(+1.65%) |
Dec 02, 2020 | 4.200 | 4.250 | 4.190 | 4.240 | 1,442,851 | +0.04(+0.95%) |
Dec 01, 2020 | 4.210 | 4.230 | 4.180 | 4.200 | 704,447 | +0.00(+0.00%) |
Nov 30, 2020 | 4.200 | 4.220 | 4.080 | 4.200 | 696,105 | +0.01(+0.24%) |
Nov 27, 2020 | 4.210 | 4.230 | 4.170 | 4.190 | 378,500 | -0.01(-0.24%) |
Nov 25, 2020 | 4.200 | 4.230 | 4.190 | 4.200 | 594,700 | +0.00(+0.00%) |
Nov 24, 2020 | 4.190 | 4.220 | 4.180 | 4.200 | 719,859 | +0.03(+0.72%) |
Nov 23, 2020 | 4.180 | 4.200 | 4.160 | 4.170 | 616,536 | -0.01(-0.24%) |
Nov 20, 2020 | 4.150 | 4.200 | 4.150 | 4.180 | 779,000 | +0.01(+0.24%) |
Nov 19, 2020 | 4.120 | 4.190 | 4.120 | 4.170 | 1,090,696 | +0.00(+0.00%) |
Nov 18, 2020 | 4.110 | 4.180 | 4.100 | 4.170 | 1,450,795 | +0.07(+1.71%) |
Nov 17, 2020 | 4.100 | 4.150 | 4.080 | 4.100 | 759,571 | -0.02(-0.49%) |
Nov 16, 2020 | 4.040 | 4.120 | 4.020 | 4.120 | 969,565 | +0.08(+1.98%) |
Nov 13, 2020 | 4.010 | 4.040 | 4.010 | 4.040 | 560,600 | +0.03(+0.75%) |
Nov 12, 2020 | 4.000 | 4.020 | 3.995 | 4.010 | 421,609 | +0.02(+0.50%) |
Nov 11, 2020 | 3.980 | 4.010 | 3.980 | 3.990 | 601,505 | +0.01(+0.25%) |
Nov 10, 2020 | 3.960 | 3.990 | 3.940 | 3.980 | 530,385 | +0.02(+0.51%) |
Nov 09, 2020 | 3.960 | 4.000 | 3.940 | 3.960 | 1,103,160 | +0.00(+0.00%) |
Nov 06, 2020 | 3.900 | 3.970 | 3.860 | 3.960 | 488,700 | +0.05(+1.28%) |
Nov 05, 2020 | 3.880 | 3.930 | 3.870 | 3.910 | 598,370 | +0.05(+1.30%) |
Nov 04, 2020 | 3.850 | 3.878 | 3.820 | 3.860 | 812,814 | +0.03(+0.78%) |
Nov 03, 2020 | 3.810 | 3.840 | 3.790 | 3.830 | 1,115,823 | +0.03(+0.79%) |