Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.589 | 4.650 | 4.341 | 4.359 | 742,555 | -0.18(-3.90%) |
Jan 28, 2021 | 4.615 | 4.739 | 4.518 | 4.535 | 1,406,810 | -0.05(-1.16%) |
Jan 27, 2021 | 4.544 | 4.686 | 4.337 | 4.589 | 1,057,918 | -0.06(-1.33%) |
Jan 26, 2021 | 4.907 | 4.960 | 4.642 | 4.650 | 644,490 | -0.19(-4.01%) |
Jan 25, 2021 | 4.960 | 4.960 | 4.659 | 4.845 | 854,589 | -0.11(-2.32%) |
Jan 22, 2021 | 4.721 | 4.986 | 4.606 | 4.960 | 757,146 | +0.14(+2.94%) |
Jan 21, 2021 | 5.260 | 5.260 | 4.748 | 4.818 | 1,172,188 | -0.41(-7.78%) |
Jan 20, 2021 | 5.199 | 5.283 | 5.163 | 5.225 | 762,662 | +0.11(+2.25%) |
Jan 19, 2021 | 5.048 | 5.172 | 5.039 | 5.110 | 908,342 | +0.14(+2.85%) |
Jan 15, 2021 | 5.075 | 5.146 | 4.907 | 4.969 | 1,122,824 | -0.24(-4.58%) |
Jan 14, 2021 | 5.216 | 5.340 | 5.101 | 5.207 | 632,680 | +0.03(+0.51%) |
Jan 13, 2021 | 5.508 | 5.535 | 5.119 | 5.181 | 670,176 | -0.33(-5.94%) |
Jan 12, 2021 | 5.101 | 5.526 | 5.013 | 5.508 | 876,633 | +0.46(+9.11%) |
Jan 11, 2021 | 4.730 | 5.066 | 4.730 | 5.048 | 509,162 | +0.23(+4.77%) |
Jan 08, 2021 | 4.978 | 4.996 | 4.743 | 4.818 | 898,983 | -0.16(-3.20%) |
Jan 07, 2021 | 4.969 | 5.172 | 4.916 | 4.978 | 896,521 | +0.07(+1.44%) |
Jan 06, 2021 | 4.421 | 5.075 | 4.421 | 4.907 | 1,813,930 | +0.58(+13.50%) |
Jan 05, 2021 | 4.120 | 4.372 | 4.076 | 4.323 | 1,432,427 | +0.22(+5.39%) |
Jan 04, 2021 | 3.934 | 4.173 | 3.855 | 4.102 | 1,691,791 | +0.26(+6.67%) |
Dec 31, 2020 | 3.846 | 3.846 | 3.846 | 1,912,534 | -0.04(-1.14%) | |
Dec 30, 2020 | 3.793 | 3.961 | 3.793 | 3.890 | 1,912,534 | +0.08(+2.09%) |
Dec 29, 2020 | 3.925 | 3.996 | 3.740 | 3.811 | 1,318,926 | -0.11(-2.71%) |
Dec 28, 2020 | 3.766 | 3.987 | 3.762 | 3.917 | 1,591,163 | +0.17(+4.48%) |
Dec 24, 2020 | 3.802 | 3.802 | 3.651 | 3.749 | 772,302 | -0.04(-1.17%) |
Dec 23, 2020 | 3.819 | 3.828 | 3.740 | 3.793 | 949,457 | +0.01(+0.23%) |
Dec 22, 2020 | 4.032 | 4.067 | 3.775 | 3.784 | 758,049 | -0.25(-6.14%) |
Dec 21, 2020 | 4.058 | 4.120 | 3.925 | 4.032 | 912,307 | -0.04(-1.08%) |
Dec 18, 2020 | 4.350 | 4.350 | 3.925 | 4.076 | 2,623,996 | -0.26(-5.92%) |
Dec 17, 2020 | 4.465 | 4.500 | 4.261 | 4.332 | 707,329 | -0.09(-2.00%) |
Dec 16, 2020 | 4.456 | 4.474 | 4.323 | 4.421 | 1,054,598 | -0.01(-0.20%) |
Dec 15, 2020 | 4.412 | 4.474 | 4.200 | 4.429 | 894,461 | +0.06(+1.42%) |
Dec 14, 2020 | 4.500 | 4.571 | 4.367 | 4.367 | 1,198,558 | -0.07(-1.59%) |
Dec 11, 2020 | 4.721 | 4.765 | 4.403 | 4.438 | 1,230,503 | -0.34(-7.04%) |
Dec 10, 2020 | 4.748 | 4.836 | 4.703 | 4.774 | 512,438 | +0.02(+0.37%) |
Dec 09, 2020 | 4.916 | 4.982 | 4.686 | 4.757 | 716,918 | -0.13(-2.71%) |
Dec 08, 2020 | 4.739 | 4.907 | 4.633 | 4.889 | 745,876 | +0.15(+3.17%) |
Dec 07, 2020 | 4.562 | 4.787 | 4.518 | 4.739 | 807,346 | +0.15(+3.28%) |
Dec 04, 2020 | 4.297 | 4.606 | 4.292 | 4.589 | 893,667 | +0.36(+8.58%) |
Dec 03, 2020 | 4.332 | 4.332 | 4.200 | 4.226 | 623,322 | -0.08(-1.85%) |
Dec 02, 2020 | 4.076 | 4.306 | 4.049 | 4.306 | 508,939 | +0.19(+4.73%) |
Dec 01, 2020 | 3.996 | 4.253 | 3.996 | 4.111 | 899,049 | +0.13(+3.33%) |
Nov 30, 2020 | 4.200 | 4.244 | 3.961 | 3.978 | 627,946 | -0.27(-6.45%) |
Nov 27, 2020 | 4.164 | 4.257 | 4.164 | 4.253 | 305,618 | +0.05(+1.26%) |
Nov 25, 2020 | 4.235 | 4.288 | 4.155 | 4.200 | 735,316 | -0.07(-1.66%) |
Nov 24, 2020 | 4.279 | 4.306 | 4.164 | 4.270 | 3,310,124 | +0.08(+1.90%) |
Nov 23, 2020 | 4.014 | 4.235 | 4.014 | 4.191 | 558,186 | +0.23(+5.80%) |
Nov 20, 2020 | 3.775 | 3.970 | 3.775 | 3.961 | 762,688 | +0.15(+3.94%) |
Nov 19, 2020 | 3.872 | 3.908 | 3.691 | 3.811 | 510,578 | -0.05(-1.37%) |
Nov 18, 2020 | 3.759 | 3.986 | 3.750 | 3.864 | 678,589 | +0.13(+3.50%) |
Nov 17, 2020 | 3.550 | 3.794 | 3.532 | 3.733 | 987,179 | +0.12(+3.38%) |
Nov 16, 2020 | 3.489 | 3.680 | 3.471 | 3.611 | 1,476,251 | +0.23(+6.70%) |
Nov 13, 2020 | 3.148 | 3.467 | 3.140 | 3.384 | 975,307 | +0.26(+8.38%) |
Nov 12, 2020 | 3.096 | 3.223 | 3.074 | 3.122 | 508,120 | -0.02(-0.56%) |
Nov 11, 2020 | 3.262 | 3.262 | 3.122 | 3.140 | 642,365 | -0.09(-2.70%) |
Nov 10, 2020 | 3.166 | 3.262 | 3.127 | 3.227 | 1,128,414 | +0.10(+3.06%) |
Nov 09, 2020 | 3.148 | 3.358 | 3.114 | 3.131 | 1,311,498 | +0.21(+7.16%) |
Nov 06, 2020 | 2.983 | 3.061 | 2.922 | 2.922 | 528,473 | -0.08(-2.62%) |
Nov 05, 2020 | 2.965 | 3.087 | 2.930 | 3.000 | 2,675,697 | +0.03(+1.18%) |
Nov 04, 2020 | 3.192 | 3.254 | 2.922 | 2.965 | 1,318,086 | -0.31(-9.33%) |
Nov 03, 2020 | 3.262 | 3.314 | 3.196 | 3.271 | 569,449 | +0.09(+2.74%) |