Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.470 | 4.510 | 4.080 | 4.080 | 852,600 | -0.26(-5.99%) |
Jan 28, 2021 | 4.590 | 4.630 | 4.240 | 4.340 | 906,030 | -0.14(-3.13%) |
Jan 27, 2021 | 4.470 | 5.000 | 4.330 | 4.480 | 1,771,546 | -0.15(-3.24%) |
Jan 26, 2021 | 4.400 | 4.640 | 4.370 | 4.630 | 1,386,448 | +0.22(+4.99%) |
Jan 25, 2021 | 4.440 | 4.460 | 3.930 | 4.410 | 2,118,496 | -0.01(-0.23%) |
Jan 22, 2021 | 4.410 | 4.450 | 4.210 | 4.420 | 1,124,500 | +0.01(+0.23%) |
Jan 21, 2021 | 4.350 | 4.600 | 4.290 | 4.410 | 910,420 | +0.05(+1.15%) |
Jan 20, 2021 | 4.350 | 4.450 | 4.220 | 4.360 | 669,347 | +0.05(+1.16%) |
Jan 19, 2021 | 4.465 | 4.465 | 4.200 | 4.310 | 598,520 | +0.13(+3.11%) |
Jan 15, 2021 | 4.640 | 4.660 | 4.160 | 4.180 | 1,441,200 | -0.48(-10.30%) |
Jan 14, 2021 | 4.720 | 4.880 | 4.600 | 4.660 | 1,245,849 | +0.04(+0.87%) |
Jan 13, 2021 | 4.730 | 4.730 | 4.560 | 4.620 | 1,086,636 | -0.08(-1.70%) |
Jan 12, 2021 | 5.210 | 5.330 | 4.690 | 4.700 | 1,215,991 | -0.42(-8.20%) |
Jan 11, 2021 | 5.430 | 5.540 | 5.100 | 5.120 | 1,375,858 | -0.56(-9.86%) |
Jan 08, 2021 | 5.080 | 5.800 | 5.070 | 5.680 | 1,914,100 | +0.65(+12.92%) |
Jan 07, 2021 | 4.950 | 5.210 | 4.890 | 5.030 | 1,017,735 | +0.10(+2.03%) |
Jan 06, 2021 | 4.700 | 5.170 | 4.550 | 4.930 | 1,921,768 | +0.31(+6.71%) |
Jan 05, 2021 | 4.200 | 4.670 | 4.114 | 4.620 | 1,153,782 | +0.35(+8.20%) |
Jan 04, 2021 | 4.350 | 4.440 | 4.260 | 4.270 | 1,705,442 | -0.07(-1.61%) |
Dec 31, 2020 | 4.340 | 4.340 | 4.340 | 1,242,832 | +0.18(+4.33%) | |
Dec 30, 2020 | 4.060 | 4.220 | 4.020 | 4.160 | 1,242,832 | +0.13(+3.23%) |
Dec 29, 2020 | 3.950 | 4.040 | 3.860 | 4.030 | 1,253,169 | +0.12(+3.07%) |
Dec 28, 2020 | 3.720 | 3.950 | 3.720 | 3.910 | 1,234,052 | +0.21(+5.68%) |
Dec 24, 2020 | 3.600 | 3.720 | 3.510 | 3.700 | 560,800 | +0.15(+4.23%) |
Dec 23, 2020 | 3.450 | 3.585 | 3.420 | 3.550 | 752,751 | +0.13(+3.80%) |
Dec 22, 2020 | 3.570 | 3.570 | 3.335 | 3.420 | 771,574 | -0.13(-3.66%) |
Dec 21, 2020 | 3.440 | 3.620 | 3.370 | 3.550 | 1,133,449 | -0.14(-3.79%) |
Dec 18, 2020 | 3.620 | 3.725 | 3.470 | 3.690 | 1,036,100 | +0.10(+2.79%) |
Dec 17, 2020 | 3.750 | 3.765 | 3.570 | 3.590 | 812,555 | -0.13(-3.49%) |
Dec 16, 2020 | 3.710 | 3.890 | 3.630 | 3.720 | 867,547 | -0.01(-0.27%) |
Dec 15, 2020 | 3.830 | 3.830 | 3.630 | 3.730 | 1,196,625 | +0.00(+0.00%) |
Dec 14, 2020 | 4.080 | 4.110 | 3.730 | 3.730 | 991,909 | -0.23(-5.81%) |
Dec 11, 2020 | 4.200 | 4.270 | 3.960 | 3.960 | 1,523,900 | -0.31(-7.26%) |
Dec 10, 2020 | 4.310 | 4.420 | 4.240 | 4.270 | 1,441,250 | -0.09(-2.06%) |
Dec 09, 2020 | 4.390 | 4.435 | 4.270 | 4.360 | 2,418,544 | +0.13(+3.07%) |
Dec 08, 2020 | 4.220 | 4.430 | 4.200 | 4.230 | 2,661,404 | -0.08(-1.86%) |
Dec 07, 2020 | 4.380 | 4.510 | 4.220 | 4.310 | 3,061,678 | -0.07(-1.60%) |
Dec 04, 2020 | 3.710 | 4.390 | 3.670 | 4.380 | 4,588,000 | +0.74(+20.33%) |
Dec 03, 2020 | 3.340 | 3.750 | 3.260 | 3.640 | 3,541,797 | +0.32(+9.64%) |
Dec 02, 2020 | 2.920 | 3.330 | 2.851 | 3.320 | 2,429,682 | +0.37(+12.54%) |
Dec 01, 2020 | 2.820 | 3.130 | 2.820 | 2.950 | 1,516,564 | +0.20(+7.27%) |
Nov 30, 2020 | 3.000 | 3.010 | 2.690 | 2.750 | 2,306,607 | -0.24(-8.03%) |
Nov 27, 2020 | 2.950 | 3.070 | 2.915 | 2.990 | 605,400 | +0.06(+2.05%) |
Nov 25, 2020 | 2.970 | 3.030 | 2.790 | 2.930 | 1,594,500 | -0.04(-1.35%) |
Nov 24, 2020 | 2.940 | 3.040 | 2.840 | 2.970 | 1,659,847 | +0.20(+7.22%) |
Nov 23, 2020 | 2.570 | 2.840 | 2.560 | 2.770 | 1,629,767 | +0.21(+8.20%) |
Nov 20, 2020 | 2.550 | 2.620 | 2.510 | 2.560 | 1,459,600 | -0.07(-2.66%) |
Nov 19, 2020 | 2.630 | 2.700 | 2.540 | 2.630 | 1,240,956 | -0.02(-0.75%) |
Nov 18, 2020 | 2.590 | 2.870 | 2.580 | 2.650 | 1,742,193 | +0.10(+3.92%) |
Nov 17, 2020 | 2.520 | 2.590 | 2.470 | 2.550 | 668,796 | -0.01(-0.39%) |
Nov 16, 2020 | 2.670 | 2.713 | 2.475 | 2.560 | 808,389 | +0.07(+2.81%) |
Nov 13, 2020 | 2.420 | 2.565 | 2.400 | 2.490 | 1,238,700 | +0.13(+5.51%) |
Nov 12, 2020 | 2.510 | 2.520 | 2.340 | 2.360 | 870,334 | -0.22(-8.53%) |
Nov 11, 2020 | 2.740 | 2.750 | 2.510 | 2.580 | 1,056,824 | -0.17(-6.18%) |
Nov 10, 2020 | 2.540 | 2.800 | 2.460 | 2.750 | 1,979,581 | +0.22(+8.70%) |
Nov 09, 2020 | 2.470 | 2.770 | 2.280 | 2.530 | 4,247,693 | +0.59(+30.41%) |
Nov 06, 2020 | 1.990 | 2.050 | 1.900 | 1.940 | 513,800 | -0.10(-4.90%) |
Nov 05, 2020 | 1.860 | 2.050 | 1.860 | 2.040 | 965,213 | +0.18(+9.68%) |
Nov 04, 2020 | 1.810 | 1.895 | 1.781 | 1.860 | 437,361 | +0.04(+2.20%) |
Nov 03, 2020 | 1.790 | 1.860 | 1.740 | 1.820 | 665,198 | +0.06(+3.41%) |