Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.865 | 4.970 | 4.684 | 4.788 | 237,659 | -0.10(-2.14%) |
Jan 28, 2021 | 4.817 | 4.922 | 4.636 | 4.893 | 336,011 | +0.10(+1.99%) |
Jan 27, 2021 | 4.998 | 5.294 | 4.760 | 4.798 | 585,357 | -0.39(-7.54%) |
Jan 26, 2021 | 5.389 | 5.580 | 5.151 | 5.189 | 183,909 | -0.06(-1.09%) |
Jan 25, 2021 | 5.180 | 5.304 | 4.969 | 5.246 | 350,661 | -0.06(-1.08%) |
Jan 22, 2021 | 4.798 | 5.313 | 4.798 | 5.304 | 517,987 | +0.35(+7.13%) |
Jan 21, 2021 | 5.237 | 5.332 | 4.874 | 4.951 | 372,011 | -0.40(-7.49%) |
Jan 20, 2021 | 5.609 | 5.714 | 5.246 | 5.351 | 332,297 | -0.21(-3.77%) |
Jan 19, 2021 | 5.704 | 5.704 | 5.456 | 5.561 | 479,547 | -0.03(-0.51%) |
Jan 15, 2021 | 5.447 | 5.752 | 5.389 | 5.590 | 445,442 | -0.05(-0.85%) |
Jan 14, 2021 | 5.275 | 5.819 | 5.275 | 5.637 | 442,945 | +0.36(+6.87%) |
Jan 13, 2021 | 5.590 | 5.590 | 5.237 | 5.275 | 375,178 | -0.33(-5.95%) |
Jan 12, 2021 | 5.342 | 5.657 | 5.332 | 5.609 | 473,463 | +0.33(+6.33%) |
Jan 11, 2021 | 5.084 | 5.304 | 5.075 | 5.275 | 472,566 | +0.03(+0.55%) |
Jan 08, 2021 | 5.256 | 5.371 | 5.070 | 5.246 | 471,231 | +0.07(+1.29%) |
Jan 07, 2021 | 5.122 | 5.304 | 5.046 | 5.180 | 483,317 | +0.11(+2.26%) |
Jan 06, 2021 | 4.664 | 5.170 | 4.455 | 5.065 | 1,080,015 | +0.63(+14.19%) |
Jan 05, 2021 | 4.064 | 4.617 | 4.064 | 4.436 | 486,580 | +0.43(+10.71%) |
Jan 04, 2021 | 3.997 | 4.226 | 3.873 | 4.006 | 324,704 | +0.10(+2.44%) |
Dec 31, 2020 | 3.911 | 3.911 | 3.911 | 256,748 | +0.06(+1.49%) | |
Dec 30, 2020 | 3.816 | 3.940 | 3.806 | 3.854 | 256,748 | +0.06(+1.51%) |
Dec 29, 2020 | 4.016 | 4.025 | 3.720 | 3.796 | 311,408 | -0.18(-4.56%) |
Dec 28, 2020 | 4.102 | 4.207 | 3.968 | 3.978 | 167,989 | -0.04(-0.95%) |
Dec 24, 2020 | 4.111 | 4.121 | 3.920 | 4.016 | 144,147 | -0.07(-1.64%) |
Dec 23, 2020 | 4.006 | 4.140 | 3.978 | 4.083 | 435,267 | +0.16(+4.14%) |
Dec 22, 2020 | 3.901 | 4.025 | 3.882 | 3.920 | 312,750 | +0.00(+0.00%) |
Dec 21, 2020 | 3.863 | 4.102 | 3.816 | 3.920 | 417,275 | -0.18(-4.42%) |
Dec 18, 2020 | 4.312 | 4.321 | 3.940 | 4.102 | 2,373,244 | -0.21(-4.87%) |
Dec 17, 2020 | 4.369 | 4.502 | 4.283 | 4.312 | 427,940 | -0.03(-0.66%) |
Dec 16, 2020 | 4.569 | 4.569 | 4.302 | 4.340 | 366,520 | -0.13(-2.99%) |
Dec 15, 2020 | 4.521 | 4.569 | 4.312 | 4.474 | 383,747 | +0.11(+2.63%) |
Dec 14, 2020 | 4.674 | 4.731 | 4.273 | 4.359 | 463,843 | -0.26(-5.58%) |
Dec 11, 2020 | 4.674 | 4.760 | 4.512 | 4.617 | 191,008 | -0.14(-3.01%) |
Dec 10, 2020 | 4.512 | 4.865 | 4.397 | 4.760 | 245,906 | +0.29(+6.40%) |
Dec 09, 2020 | 4.598 | 4.769 | 4.426 | 4.474 | 244,879 | -0.04(-0.85%) |
Dec 08, 2020 | 4.350 | 4.564 | 4.331 | 4.512 | 414,905 | +0.07(+1.50%) |
Dec 07, 2020 | 4.731 | 4.731 | 4.372 | 4.445 | 265,804 | -0.31(-6.61%) |
Dec 04, 2020 | 4.426 | 4.769 | 4.426 | 4.760 | 259,360 | +0.46(+10.64%) |
Dec 03, 2020 | 4.369 | 4.455 | 4.264 | 4.302 | 205,303 | -0.05(-1.10%) |
Dec 02, 2020 | 4.197 | 4.512 | 4.140 | 4.350 | 258,474 | +0.10(+2.24%) |
Dec 01, 2020 | 4.188 | 4.407 | 4.130 | 4.254 | 380,302 | +0.22(+5.44%) |
Nov 30, 2020 | 4.531 | 4.540 | 4.016 | 4.035 | 537,768 | -0.60(-12.96%) |
Nov 27, 2020 | 4.655 | 4.703 | 4.378 | 4.636 | 139,744 | -0.10(-2.02%) |
Nov 25, 2020 | 4.846 | 4.865 | 4.645 | 4.731 | 261,562 | -0.19(-3.88%) |
Nov 24, 2020 | 4.540 | 4.941 | 4.526 | 4.922 | 461,304 | +0.52(+11.69%) |
Nov 23, 2020 | 3.930 | 4.539 | 3.892 | 4.407 | 493,121 | +0.57(+14.93%) |
Nov 20, 2020 | 4.035 | 4.035 | 3.787 | 3.835 | 372,162 | -0.27(-6.51%) |
Nov 19, 2020 | 4.102 | 4.188 | 3.940 | 4.102 | 208,485 | -0.03(-0.69%) |
Nov 18, 2020 | 4.178 | 4.426 | 4.083 | 4.130 | 412,722 | -0.01(-0.23%) |
Nov 17, 2020 | 4.006 | 4.168 | 3.873 | 4.140 | 282,966 | +0.00(+0.00%) |
Nov 16, 2020 | 3.720 | 4.149 | 3.720 | 4.140 | 406,573 | +0.50(+13.61%) |
Nov 13, 2020 | 3.711 | 3.768 | 3.577 | 3.644 | 198,242 | +0.00(+0.00%) |
Nov 12, 2020 | 3.625 | 3.711 | 3.548 | 3.644 | 220,018 | -0.07(-1.80%) |
Nov 11, 2020 | 3.768 | 3.835 | 3.608 | 3.711 | 189,414 | -0.08(-2.02%) |
Nov 10, 2020 | 3.796 | 3.844 | 3.644 | 3.787 | 295,133 | +0.09(+2.32%) |
Nov 09, 2020 | 3.720 | 3.830 | 3.491 | 3.701 | 415,214 | +0.56(+17.93%) |
Nov 06, 2020 | 3.129 | 3.167 | 3.052 | 3.138 | 354,865 | +0.02(+0.61%) |
Nov 05, 2020 | 2.909 | 3.148 | 2.909 | 3.119 | 157,036 | +0.17(+5.83%) |
Nov 04, 2020 | 3.129 | 3.234 | 2.728 | 2.947 | 290,510 | -0.31(-9.65%) |
Nov 03, 2020 | 3.253 | 3.291 | 3.110 | 3.262 | 176,572 | +0.15(+4.91%) |