Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.300 | 4.500 | 4.110 | 4.170 | 127,100 | -0.19(-4.36%) |
Jan 28, 2021 | 4.560 | 4.730 | 4.200 | 4.360 | 95,100 | -0.04(-0.91%) |
Jan 27, 2021 | 4.490 | 4.860 | 4.240 | 4.400 | 141,814 | -0.31(-6.58%) |
Jan 26, 2021 | 4.150 | 4.950 | 4.090 | 4.710 | 473,884 | +0.73(+18.34%) |
Jan 25, 2021 | 4.640 | 4.800 | 3.930 | 3.980 | 373,632 | -0.43(-9.75%) |
Jan 22, 2021 | 3.960 | 4.480 | 3.900 | 4.410 | 414,400 | +0.41(+10.25%) |
Jan 21, 2021 | 3.960 | 4.070 | 3.800 | 4.000 | 64,454 | +0.05(+1.27%) |
Jan 20, 2021 | 4.040 | 4.150 | 3.850 | 3.950 | 120,414 | +0.02(+0.51%) |
Jan 19, 2021 | 3.930 | 4.067 | 3.830 | 3.930 | 127,198 | +0.03(+0.77%) |
Jan 15, 2021 | 3.780 | 3.900 | 3.620 | 3.900 | 69,200 | +0.12(+3.17%) |
Jan 14, 2021 | 3.510 | 3.890 | 3.510 | 3.780 | 163,209 | +0.17(+4.71%) |
Jan 13, 2021 | 3.630 | 3.650 | 3.519 | 3.610 | 10,426 | +0.01(+0.28%) |
Jan 12, 2021 | 3.520 | 3.710 | 3.518 | 3.600 | 43,106 | +0.03(+0.84%) |
Jan 11, 2021 | 3.670 | 3.670 | 3.370 | 3.570 | 55,859 | -0.10(-2.72%) |
Jan 08, 2021 | 3.650 | 3.740 | 3.635 | 3.670 | 24,100 | +0.04(+1.10%) |
Jan 07, 2021 | 3.580 | 3.700 | 3.540 | 3.630 | 19,226 | +0.09(+2.54%) |
Jan 06, 2021 | 3.690 | 3.700 | 3.530 | 3.540 | 33,400 | -0.18(-4.84%) |
Jan 05, 2021 | 3.610 | 3.790 | 3.600 | 3.720 | 68,239 | +0.09(+2.48%) |
Jan 04, 2021 | 3.390 | 3.680 | 3.320 | 3.630 | 78,556 | +0.23(+6.76%) |
Dec 31, 2020 | 3.400 | 3.400 | 3.400 | 86,898 | +0.02(+0.59%) | |
Dec 30, 2020 | 3.450 | 3.585 | 3.230 | 3.380 | 86,898 | -0.05(-1.46%) |
Dec 29, 2020 | 3.620 | 3.640 | 3.350 | 3.430 | 74,875 | -0.15(-4.19%) |
Dec 28, 2020 | 3.590 | 3.690 | 3.500 | 3.580 | 91,719 | -0.01(-0.28%) |
Dec 24, 2020 | 3.540 | 3.650 | 3.500 | 3.590 | 16,100 | +0.05(+1.41%) |
Dec 23, 2020 | 3.400 | 3.650 | 3.315 | 3.540 | 65,431 | +0.07(+2.02%) |
Dec 22, 2020 | 3.550 | 3.600 | 3.460 | 3.470 | 67,551 | -0.13(-3.61%) |
Dec 21, 2020 | 3.490 | 3.680 | 3.330 | 3.600 | 104,100 | +0.10(+2.86%) |
Dec 18, 2020 | 3.680 | 3.690 | 3.440 | 3.500 | 154,000 | -0.10(-2.78%) |
Dec 17, 2020 | 3.880 | 3.880 | 3.570 | 3.600 | 323,998 | -0.37(-9.32%) |
Dec 16, 2020 | 3.740 | 4.290 | 3.740 | 3.970 | 983,838 | +0.11(+2.85%) |
Dec 15, 2020 | 3.830 | 4.040 | 3.740 | 3.860 | 1,507,585 | -0.07(-1.78%) |
Dec 14, 2020 | 4.000 | 4.160 | 3.870 | 3.930 | 38,602 | -0.11(-2.72%) |
Dec 11, 2020 | 3.870 | 4.141 | 3.860 | 4.040 | 86,700 | +0.26(+6.88%) |
Dec 10, 2020 | 3.680 | 3.930 | 3.620 | 3.780 | 84,967 | +0.16(+4.42%) |
Dec 09, 2020 | 3.970 | 3.970 | 3.570 | 3.620 | 116,993 | -0.33(-8.35%) |
Dec 08, 2020 | 3.960 | 4.200 | 3.880 | 3.950 | 242,534 | +0.01(+0.25%) |
Dec 07, 2020 | 3.820 | 3.970 | 3.820 | 3.940 | 65,871 | +0.20(+5.35%) |
Dec 04, 2020 | 3.910 | 4.190 | 3.740 | 3.740 | 92,100 | -0.24(-6.03%) |
Dec 03, 2020 | 3.620 | 4.220 | 3.600 | 3.980 | 96,203 | +0.29(+7.86%) |
Dec 02, 2020 | 4.350 | 4.350 | 3.620 | 3.690 | 132,910 | -0.71(-16.14%) |
Dec 01, 2020 | 4.380 | 4.570 | 3.850 | 4.400 | 524,965 | -0.41(-8.52%) |
Nov 30, 2020 | 3.100 | 5.150 | 3.100 | 4.810 | 1,200,379 | +2.03(+73.02%) |
Nov 27, 2020 | 2.710 | 2.780 | 2.710 | 2.780 | 6,600 | -0.01(-0.36%) |
Nov 25, 2020 | 2.750 | 2.810 | 2.590 | 2.790 | 15,800 | -0.02(-0.71%) |
Nov 24, 2020 | 2.625 | 2.810 | 2.625 | 2.810 | 17,162 | +0.16(+6.04%) |
Nov 23, 2020 | 2.660 | 2.660 | 2.581 | 2.650 | 13,035 | +0.10(+3.92%) |
Nov 20, 2020 | 2.670 | 2.670 | 2.550 | 2.550 | 6,400 | -0.13(-4.85%) |
Nov 19, 2020 | 2.720 | 2.720 | 2.520 | 2.680 | 95,974 | -0.02(-0.74%) |
Nov 18, 2020 | 2.520 | 2.700 | 2.520 | 2.700 | 213,158 | +0.28(+11.57%) |
Nov 17, 2020 | 2.270 | 2.530 | 2.260 | 2.420 | 67,685 | +0.12(+5.22%) |
Nov 16, 2020 | 2.250 | 2.325 | 2.190 | 2.300 | 38,160 | +0.15(+6.98%) |
Nov 13, 2020 | 2.260 | 2.300 | 2.090 | 2.150 | 46,500 | -0.14(-6.11%) |
Nov 12, 2020 | 2.140 | 2.320 | 2.140 | 2.290 | 81,465 | +0.15(+7.01%) |
Nov 11, 2020 | 2.100 | 2.140 | 2.064 | 2.140 | 79,673 | +0.02(+0.94%) |
Nov 10, 2020 | 2.060 | 2.180 | 1.971 | 2.120 | 57,214 | +0.04(+1.92%) |
Nov 09, 2020 | 2.090 | 2.150 | 2.000 | 2.080 | 76,989 | +0.03(+1.46%) |
Nov 06, 2020 | 1.900 | 2.080 | 1.870 | 2.050 | 232,200 | +0.20(+10.81%) |
Nov 05, 2020 | 1.800 | 1.870 | 1.790 | 1.850 | 31,125 | +0.05(+2.78%) |
Nov 04, 2020 | 1.800 | 1.800 | 1.775 | 1.800 | 3,245 | +0.02(+1.12%) |
Nov 03, 2020 | 1.820 | 1.830 | 1.760 | 1.780 | 10,022 | -0.05(-2.73%) |