Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.395 | 4.395 | 4.248 | 4.292 | 273,396 | -0.10(-2.35%) |
Jan 28, 2021 | 4.360 | 4.429 | 4.317 | 4.395 | 228,644 | +0.03(+0.79%) |
Jan 27, 2021 | 4.447 | 4.447 | 4.283 | 4.360 | 643,967 | -0.16(-3.62%) |
Jan 26, 2021 | 4.455 | 4.550 | 4.395 | 4.524 | 297,228 | +0.12(+2.74%) |
Jan 25, 2021 | 4.412 | 4.455 | 4.343 | 4.404 | 243,611 | -0.05(-1.16%) |
Jan 22, 2021 | 4.412 | 4.481 | 4.348 | 4.455 | 459,877 | -0.02(-0.39%) |
Jan 21, 2021 | 4.636 | 4.636 | 4.438 | 4.472 | 424,781 | -0.16(-3.53%) |
Jan 20, 2021 | 4.697 | 4.697 | 4.550 | 4.636 | 281,087 | -0.06(-1.28%) |
Jan 19, 2021 | 4.636 | 4.722 | 4.585 | 4.697 | 388,199 | +0.07(+1.49%) |
Jan 15, 2021 | 4.697 | 4.791 | 4.593 | 4.628 | 401,275 | -0.07(-1.47%) |
Jan 14, 2021 | 4.636 | 4.791 | 4.585 | 4.697 | 588,371 | +0.13(+2.83%) |
Jan 13, 2021 | 4.567 | 4.610 | 4.498 | 4.567 | 233,958 | +0.02(+0.38%) |
Jan 12, 2021 | 4.636 | 4.645 | 4.490 | 4.550 | 362,991 | -0.05(-1.12%) |
Jan 11, 2021 | 4.740 | 4.774 | 4.559 | 4.602 | 230,418 | -0.23(-4.81%) |
Jan 08, 2021 | 4.809 | 4.834 | 4.679 | 4.834 | 579,285 | +0.09(+1.81%) |
Jan 07, 2021 | 4.662 | 4.757 | 4.559 | 4.748 | 459,135 | +0.16(+3.38%) |
Jan 06, 2021 | 4.421 | 4.610 | 4.369 | 4.593 | 317,417 | +0.23(+5.34%) |
Jan 05, 2021 | 4.395 | 4.421 | 4.343 | 4.360 | 95,850 | -0.03(-0.78%) |
Jan 04, 2021 | 4.464 | 4.516 | 4.378 | 4.395 | 219,516 | -0.04(-0.97%) |
Dec 31, 2020 | 4.438 | 4.438 | 4.438 | 161,688 | -0.06(-1.34%) | |
Dec 30, 2020 | 4.507 | 4.567 | 4.438 | 4.498 | 161,688 | -0.03(-0.57%) |
Dec 29, 2020 | 4.498 | 4.567 | 4.490 | 4.524 | 205,325 | +0.03(+0.57%) |
Dec 28, 2020 | 4.369 | 4.498 | 4.369 | 4.498 | 384,109 | +0.14(+3.16%) |
Dec 24, 2020 | 4.429 | 4.429 | 4.352 | 4.360 | 51,987 | -0.05(-1.17%) |
Dec 23, 2020 | 4.274 | 4.421 | 4.274 | 4.412 | 641,862 | +0.17(+4.07%) |
Dec 22, 2020 | 4.438 | 4.438 | 4.179 | 4.240 | 374,570 | -0.19(-4.28%) |
Dec 21, 2020 | 4.481 | 4.481 | 4.386 | 4.429 | 213,631 | -0.09(-2.10%) |
Dec 18, 2020 | 4.636 | 4.645 | 4.447 | 4.524 | 389,323 | -0.10(-2.23%) |
Dec 17, 2020 | 4.662 | 4.662 | 4.559 | 4.628 | 348,481 | +0.03(+0.56%) |
Dec 16, 2020 | 4.602 | 4.636 | 4.524 | 4.602 | 281,257 | -0.02(-0.37%) |
Dec 15, 2020 | 4.662 | 4.671 | 4.559 | 4.619 | 131,526 | +0.00(+0.00%) |
Dec 14, 2020 | 4.662 | 4.705 | 4.576 | 4.619 | 341,875 | -0.02(-0.37%) |
Dec 11, 2020 | 4.602 | 4.653 | 4.498 | 4.636 | 313,547 | -0.04(-0.92%) |
Dec 10, 2020 | 4.516 | 4.731 | 4.507 | 4.679 | 447,330 | +0.12(+2.65%) |
Dec 09, 2020 | 4.653 | 4.654 | 4.507 | 4.559 | 181,104 | -0.08(-1.67%) |
Dec 08, 2020 | 4.593 | 4.671 | 4.559 | 4.636 | 188,558 | +0.03(+0.75%) |
Dec 07, 2020 | 4.826 | 4.826 | 4.593 | 4.602 | 419,606 | -0.22(-4.64%) |
Dec 04, 2020 | 4.817 | 4.912 | 4.765 | 4.826 | 925,556 | +0.03(+0.72%) |
Dec 03, 2020 | 4.765 | 4.834 | 4.714 | 4.791 | 393,483 | +0.08(+1.65%) |
Dec 02, 2020 | 4.679 | 4.722 | 4.628 | 4.714 | 386,126 | +0.07(+1.48%) |
Dec 01, 2020 | 4.576 | 4.709 | 4.567 | 4.645 | 642,476 | +0.14(+3.06%) |
Nov 30, 2020 | 4.714 | 4.714 | 4.481 | 4.507 | 529,057 | -0.25(-5.25%) |
Nov 27, 2020 | 4.653 | 4.791 | 4.628 | 4.757 | 296,372 | +0.16(+3.37%) |
Nov 25, 2020 | 4.765 | 4.765 | 4.507 | 4.602 | 659,122 | -0.17(-3.61%) |
Nov 24, 2020 | 4.498 | 4.791 | 4.498 | 4.774 | 346,128 | +0.34(+7.78%) |
Nov 23, 2020 | 4.429 | 4.472 | 4.274 | 4.429 | 567,213 | +0.04(+0.98%) |
Nov 20, 2020 | 4.309 | 4.463 | 4.309 | 4.386 | 289,062 | +0.08(+1.80%) |
Nov 19, 2020 | 4.223 | 4.335 | 4.214 | 4.309 | 328,289 | +0.05(+1.21%) |
Nov 18, 2020 | 4.136 | 4.322 | 4.089 | 4.257 | 559,319 | +0.16(+3.78%) |
Nov 17, 2020 | 4.145 | 4.154 | 4.067 | 4.102 | 331,408 | -0.09(-2.06%) |
Nov 16, 2020 | 4.111 | 4.248 | 4.111 | 4.188 | 431,808 | +0.16(+3.85%) |
Nov 13, 2020 | 3.955 | 4.076 | 3.955 | 4.033 | 467,071 | +0.07(+1.74%) |
Nov 12, 2020 | 4.007 | 4.132 | 3.955 | 3.964 | 666,500 | -0.10(-2.54%) |
Nov 11, 2020 | 4.119 | 4.119 | 3.999 | 4.067 | 849,866 | +0.05(+1.29%) |
Nov 10, 2020 | 3.878 | 4.024 | 3.826 | 4.016 | 714,528 | +0.16(+4.02%) |
Nov 09, 2020 | 3.809 | 3.930 | 3.654 | 3.861 | 1,145,458 | +0.38(+10.89%) |
Nov 06, 2020 | 3.378 | 3.490 | 3.344 | 3.481 | 1,481,864 | +0.13(+3.86%) |
Nov 05, 2020 | 3.283 | 3.387 | 3.275 | 3.352 | 521,194 | +0.12(+3.73%) |
Nov 04, 2020 | 3.249 | 3.301 | 3.145 | 3.232 | 381,514 | +0.00(+0.00%) |
Nov 03, 2020 | 3.232 | 3.309 | 3.171 | 3.232 | 645,290 | +0.05(+1.63%) |