Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.510 | 5.050 | 3.920 | 4.030 | 939,400 | -0.25(-5.84%) |
Jan 28, 2021 | 6.390 | 6.840 | 4.100 | 4.280 | 1,391,758 | -2.22(-34.15%) |
Jan 27, 2021 | 5.230 | 8.670 | 4.410 | 6.500 | 7,649,909 | +2.33(+55.88%) |
Jan 26, 2021 | 4.350 | 4.550 | 3.950 | 4.170 | 262,496 | -0.33(-7.33%) |
Jan 25, 2021 | 4.440 | 4.990 | 3.910 | 4.500 | 1,211,148 | +0.47(+11.66%) |
Jan 22, 2021 | 3.820 | 4.080 | 3.800 | 4.030 | 167,300 | +0.20(+5.22%) |
Jan 21, 2021 | 3.920 | 3.920 | 3.810 | 3.830 | 33,903 | +0.00(+0.00%) |
Jan 20, 2021 | 3.850 | 3.910 | 3.760 | 3.830 | 41,775 | +0.06(+1.59%) |
Jan 19, 2021 | 3.740 | 3.860 | 3.670 | 3.770 | 49,205 | +0.02(+0.53%) |
Jan 15, 2021 | 3.780 | 3.950 | 3.730 | 3.750 | 121,900 | -0.13(-3.35%) |
Jan 14, 2021 | 3.780 | 4.020 | 3.680 | 3.880 | 201,012 | +0.19(+5.15%) |
Jan 13, 2021 | 3.810 | 4.010 | 3.660 | 3.690 | 101,539 | -0.18(-4.65%) |
Jan 12, 2021 | 3.670 | 3.870 | 3.640 | 3.870 | 107,791 | +0.20(+5.45%) |
Jan 11, 2021 | 3.560 | 3.800 | 3.550 | 3.670 | 80,526 | +0.07(+1.94%) |
Jan 08, 2021 | 3.740 | 3.740 | 3.515 | 3.600 | 27,800 | -0.06(-1.64%) |
Jan 07, 2021 | 3.610 | 3.830 | 3.430 | 3.660 | 122,373 | +0.08(+2.23%) |
Jan 06, 2021 | 3.750 | 3.860 | 3.560 | 3.580 | 61,965 | -0.10(-2.72%) |
Jan 05, 2021 | 3.540 | 3.680 | 3.480 | 3.680 | 44,369 | +0.22(+6.36%) |
Jan 04, 2021 | 3.730 | 3.760 | 3.410 | 3.460 | 68,864 | -0.27(-7.24%) |
Dec 31, 2020 | 3.730 | 3.730 | 3.730 | 218,426 | +0.02(+0.54%) | |
Dec 30, 2020 | 4.010 | 4.070 | 3.650 | 3.710 | 218,426 | -0.37(-9.07%) |
Dec 29, 2020 | 3.920 | 4.202 | 3.910 | 4.080 | 246,287 | +0.15(+3.82%) |
Dec 28, 2020 | 4.030 | 4.050 | 3.900 | 3.930 | 32,507 | -0.09(-2.24%) |
Dec 24, 2020 | 3.860 | 4.021 | 3.810 | 4.020 | 41,500 | +0.10(+2.55%) |
Dec 23, 2020 | 4.230 | 4.260 | 3.900 | 3.920 | 115,257 | -0.31(-7.33%) |
Dec 22, 2020 | 4.400 | 4.420 | 4.120 | 4.230 | 118,318 | -0.17(-3.86%) |
Dec 21, 2020 | 4.200 | 4.500 | 4.200 | 4.400 | 138,038 | +0.17(+4.02%) |
Dec 18, 2020 | 4.430 | 4.700 | 4.160 | 4.230 | 188,600 | -0.25(-5.58%) |
Dec 17, 2020 | 4.560 | 4.840 | 4.380 | 4.480 | 168,296 | -0.16(-3.45%) |
Dec 16, 2020 | 4.600 | 4.800 | 4.510 | 4.640 | 120,947 | +0.16(+3.57%) |
Dec 15, 2020 | 4.210 | 4.500 | 4.130 | 4.480 | 142,437 | +0.23(+5.41%) |
Dec 14, 2020 | 4.300 | 4.300 | 4.080 | 4.250 | 109,349 | -0.02(-0.47%) |
Dec 11, 2020 | 4.300 | 4.300 | 4.110 | 4.270 | 57,200 | -0.15(-3.39%) |
Dec 10, 2020 | 4.100 | 4.520 | 3.910 | 4.420 | 216,967 | +0.16(+3.76%) |
Dec 09, 2020 | 4.220 | 4.380 | 4.150 | 4.260 | 135,722 | +0.14(+3.40%) |
Dec 08, 2020 | 4.200 | 4.260 | 4.020 | 4.120 | 79,466 | -0.07(-1.67%) |
Dec 07, 2020 | 4.190 | 4.350 | 4.140 | 4.190 | 62,948 | -0.10(-2.33%) |
Dec 04, 2020 | 4.170 | 4.310 | 4.170 | 4.290 | 47,700 | +0.14(+3.37%) |
Dec 03, 2020 | 4.340 | 4.370 | 4.080 | 4.150 | 74,300 | -0.11(-2.58%) |
Dec 02, 2020 | 4.030 | 4.350 | 3.910 | 4.260 | 271,452 | +0.15(+3.65%) |
Dec 01, 2020 | 4.100 | 4.330 | 3.990 | 4.110 | 102,914 | +0.10(+2.49%) |
Nov 30, 2020 | 4.250 | 4.250 | 4.000 | 4.010 | 108,547 | -0.28(-6.53%) |
Nov 27, 2020 | 4.380 | 4.430 | 4.210 | 4.290 | 73,100 | +0.04(+0.94%) |
Nov 25, 2020 | 4.560 | 4.560 | 4.060 | 4.250 | 255,800 | -0.15(-3.41%) |
Nov 24, 2020 | 3.960 | 4.480 | 3.930 | 4.400 | 274,748 | +0.50(+12.82%) |
Nov 23, 2020 | 4.140 | 4.248 | 3.600 | 3.900 | 362,760 | -0.19(-4.65%) |
Nov 20, 2020 | 4.310 | 4.310 | 4.060 | 4.090 | 76,400 | -0.21(-4.88%) |
Nov 19, 2020 | 4.420 | 4.420 | 4.240 | 4.300 | 72,436 | -0.04(-0.92%) |
Nov 18, 2020 | 4.160 | 4.520 | 4.160 | 4.340 | 219,328 | +0.18(+4.33%) |
Nov 17, 2020 | 4.060 | 4.232 | 4.000 | 4.160 | 90,754 | +0.08(+1.96%) |
Nov 16, 2020 | 4.020 | 4.150 | 3.920 | 4.080 | 105,617 | +0.20(+5.15%) |
Nov 13, 2020 | 3.600 | 4.050 | 3.540 | 3.880 | 311,300 | +0.22(+6.01%) |
Nov 12, 2020 | 3.680 | 3.801 | 3.600 | 3.660 | 73,254 | -0.14(-3.68%) |
Nov 11, 2020 | 3.790 | 3.930 | 3.631 | 3.800 | 102,780 | +0.05(+1.33%) |
Nov 10, 2020 | 3.580 | 4.330 | 3.480 | 3.750 | 566,195 | -0.05(-1.32%) |
Nov 09, 2020 | 3.600 | 4.150 | 3.600 | 3.800 | 113,601 | +0.34(+9.92%) |
Nov 06, 2020 | 3.525 | 3.748 | 3.457 | 3.457 | 47,440 | -0.13(-3.74%) |
Nov 05, 2020 | 3.568 | 3.800 | 3.507 | 3.591 | 75,162 | +0.05(+1.40%) |
Nov 04, 2020 | 3.600 | 3.750 | 3.485 | 3.542 | 71,058 | -0.23(-6.15%) |
Nov 03, 2020 | 3.500 | 3.975 | 3.385 | 3.774 | 128,593 | +0.32(+9.39%) |