Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.760 | 5.930 | 4.400 | 4.650 | 8,310,600 | +0.81(+21.09%) |
Jan 28, 2021 | 3.940 | 4.100 | 3.720 | 3.840 | 2,848,880 | -0.04(-1.03%) |
Jan 27, 2021 | 4.400 | 4.440 | 3.820 | 3.880 | 475,112 | -0.57(-12.81%) |
Jan 26, 2021 | 4.410 | 4.550 | 4.260 | 4.450 | 285,675 | +0.06(+1.37%) |
Jan 25, 2021 | 4.220 | 4.500 | 4.040 | 4.390 | 557,164 | +0.22(+5.28%) |
Jan 22, 2021 | 4.170 | 4.308 | 4.165 | 4.170 | 235,300 | -0.14(-3.25%) |
Jan 21, 2021 | 4.500 | 4.560 | 4.080 | 4.310 | 565,247 | -0.25(-5.48%) |
Jan 20, 2021 | 3.910 | 4.660 | 3.880 | 4.560 | 1,386,838 | +0.70(+18.13%) |
Jan 19, 2021 | 3.750 | 3.910 | 3.660 | 3.860 | 373,332 | +0.21(+5.75%) |
Jan 15, 2021 | 3.790 | 3.850 | 3.630 | 3.650 | 321,500 | -0.15(-3.95%) |
Jan 14, 2021 | 3.720 | 3.900 | 3.600 | 3.800 | 331,225 | +0.16(+4.40%) |
Jan 13, 2021 | 3.760 | 3.800 | 3.560 | 3.640 | 305,457 | -0.03(-0.82%) |
Jan 12, 2021 | 3.800 | 4.000 | 3.550 | 3.670 | 847,901 | -0.13(-3.42%) |
Jan 11, 2021 | 3.720 | 3.975 | 3.550 | 3.800 | 440,958 | +0.27(+7.65%) |
Jan 08, 2021 | 3.660 | 3.777 | 3.500 | 3.530 | 254,500 | -0.08(-2.22%) |
Jan 07, 2021 | 3.590 | 3.870 | 3.560 | 3.610 | 259,914 | +0.03(+0.84%) |
Jan 06, 2021 | 3.800 | 3.850 | 3.510 | 3.580 | 353,943 | -0.14(-3.76%) |
Jan 05, 2021 | 3.450 | 3.750 | 3.420 | 3.720 | 327,594 | +0.32(+9.41%) |
Jan 04, 2021 | 3.500 | 3.500 | 3.350 | 3.400 | 172,224 | -0.13(-3.68%) |
Dec 31, 2020 | 3.530 | 3.530 | 3.530 | 339,718 | +0.03(+0.86%) | |
Dec 30, 2020 | 3.400 | 3.570 | 3.310 | 3.500 | 339,718 | +0.15(+4.48%) |
Dec 29, 2020 | 3.530 | 3.530 | 3.275 | 3.350 | 428,631 | -0.22(-6.16%) |
Dec 28, 2020 | 3.750 | 3.790 | 3.480 | 3.570 | 602,844 | -0.23(-6.05%) |
Dec 24, 2020 | 3.780 | 3.844 | 3.520 | 3.800 | 695,100 | +0.07(+1.88%) |
Dec 23, 2020 | 3.670 | 3.740 | 3.460 | 3.730 | 1,089,849 | +0.13(+3.61%) |
Dec 22, 2020 | 3.370 | 3.870 | 3.250 | 3.600 | 1,817,037 | +0.35(+10.77%) |
Dec 21, 2020 | 3.150 | 3.290 | 3.020 | 3.250 | 454,647 | +0.08(+2.52%) |
Dec 18, 2020 | 3.050 | 3.670 | 2.960 | 3.170 | 1,985,800 | +0.13(+4.28%) |
Dec 17, 2020 | 2.990 | 3.189 | 2.930 | 3.040 | 613,960 | +0.05(+1.67%) |
Dec 16, 2020 | 2.980 | 3.050 | 2.800 | 2.990 | 562,020 | +0.02(+0.67%) |
Dec 15, 2020 | 3.150 | 3.240 | 2.930 | 2.970 | 707,258 | -0.18(-5.71%) |
Dec 14, 2020 | 2.970 | 3.190 | 2.970 | 3.150 | 1,152,680 | +0.23(+7.88%) |
Dec 11, 2020 | 2.850 | 2.970 | 2.700 | 2.920 | 895,300 | +0.13(+4.66%) |
Dec 10, 2020 | 2.830 | 3.020 | 2.620 | 2.790 | 1,246,629 | +0.08(+2.95%) |
Dec 09, 2020 | 2.880 | 2.890 | 2.700 | 2.710 | 564,253 | -0.12(-4.24%) |
Dec 08, 2020 | 2.820 | 2.920 | 2.784 | 2.830 | 268,971 | +0.04(+1.43%) |
Dec 07, 2020 | 3.000 | 3.000 | 2.740 | 2.790 | 792,571 | -0.30(-9.71%) |
Dec 04, 2020 | 3.060 | 3.120 | 3.036 | 3.090 | 291,900 | +0.03(+0.98%) |
Dec 03, 2020 | 3.110 | 3.130 | 2.950 | 3.060 | 562,052 | -0.01(-0.33%) |
Dec 02, 2020 | 3.130 | 3.230 | 3.010 | 3.070 | 582,095 | -0.16(-4.95%) |
Dec 01, 2020 | 3.810 | 4.270 | 3.150 | 3.230 | 4,129,732 | -0.46(-12.47%) |
Nov 30, 2020 | 3.190 | 3.800 | 3.160 | 3.690 | 623,963 | +0.50(+15.67%) |
Nov 27, 2020 | 3.090 | 3.210 | 3.090 | 3.190 | 110,800 | +0.08(+2.57%) |
Nov 25, 2020 | 2.910 | 3.180 | 2.910 | 3.110 | 180,700 | +0.18(+6.14%) |
Nov 24, 2020 | 3.050 | 3.060 | 2.920 | 2.930 | 138,167 | -0.10(-3.30%) |
Nov 23, 2020 | 3.020 | 3.130 | 3.000 | 3.030 | 168,742 | -0.01(-0.33%) |
Nov 20, 2020 | 2.970 | 3.100 | 2.970 | 3.040 | 229,900 | +0.16(+5.56%) |
Nov 19, 2020 | 2.900 | 2.950 | 2.850 | 2.880 | 155,232 | +0.02(+0.70%) |
Nov 18, 2020 | 2.860 | 3.020 | 2.860 | 2.860 | 137,098 | +0.01(+0.35%) |
Nov 17, 2020 | 2.850 | 2.900 | 2.740 | 2.850 | 192,322 | +0.00(+0.00%) |
Nov 16, 2020 | 2.910 | 3.020 | 2.800 | 2.850 | 149,578 | -0.06(-2.06%) |
Nov 13, 2020 | 3.030 | 3.070 | 2.830 | 2.910 | 118,700 | -0.13(-4.28%) |
Nov 12, 2020 | 3.110 | 3.250 | 2.960 | 3.040 | 143,379 | -0.10(-3.18%) |
Nov 11, 2020 | 2.960 | 3.220 | 2.920 | 3.140 | 266,226 | +0.25(+8.65%) |
Nov 10, 2020 | 2.770 | 2.980 | 2.750 | 2.890 | 203,990 | +0.07(+2.48%) |
Nov 09, 2020 | 2.870 | 2.890 | 2.740 | 2.820 | 139,600 | +0.02(+0.71%) |
Nov 06, 2020 | 2.970 | 2.970 | 2.750 | 2.800 | 142,100 | -0.06(-2.10%) |
Nov 05, 2020 | 2.940 | 2.980 | 2.770 | 2.860 | 188,943 | -0.08(-2.72%) |
Nov 04, 2020 | 3.130 | 3.390 | 2.940 | 2.940 | 113,139 | -0.21(-6.67%) |
Nov 03, 2020 | 3.240 | 3.400 | 2.840 | 3.150 | 487,070 | -0.13(-3.96%) |