Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.886 | 3.893 | 3.799 | 3.813 | 897,514 | -0.08(-2.06%) |
Jan 28, 2021 | 3.873 | 3.900 | 3.839 | 3.893 | 1,201,463 | +0.04(+1.04%) |
Jan 27, 2021 | 3.893 | 3.893 | 3.819 | 3.853 | 1,573,943 | -0.04(-1.03%) |
Jan 26, 2021 | 3.886 | 3.913 | 3.880 | 3.893 | 574,567 | +0.01(+0.34%) |
Jan 25, 2021 | 3.866 | 3.886 | 3.846 | 3.880 | 487,351 | +0.03(+0.69%) |
Jan 22, 2021 | 3.866 | 3.866 | 3.833 | 3.853 | 682,458 | -0.01(-0.35%) |
Jan 21, 2021 | 3.853 | 3.886 | 3.806 | 3.866 | 1,068,345 | +0.03(+0.70%) |
Jan 20, 2021 | 3.846 | 3.866 | 3.833 | 3.839 | 1,344,902 | +0.01(+0.35%) |
Jan 19, 2021 | 3.860 | 3.860 | 3.826 | 3.826 | 2,145,971 | -0.02(-0.52%) |
Jan 15, 2021 | 3.873 | 3.883 | 3.819 | 3.846 | 1,229,533 | -0.03(-0.86%) |
Jan 14, 2021 | 3.886 | 3.906 | 3.866 | 3.880 | 1,259,988 | +0.01(+0.17%) |
Jan 13, 2021 | 3.900 | 3.913 | 3.866 | 3.873 | 1,291,053 | -0.02(-0.47%) |
Jan 12, 2021 | 3.885 | 3.904 | 3.865 | 3.891 | 1,182,361 | -0.01(-0.34%) |
Jan 11, 2021 | 3.865 | 3.904 | 3.832 | 3.904 | 1,267,064 | +0.01(+0.17%) |
Jan 08, 2021 | 3.825 | 3.904 | 3.825 | 3.898 | 992,308 | +0.07(+1.91%) |
Jan 07, 2021 | 3.805 | 3.825 | 3.785 | 3.825 | 1,365,691 | +0.05(+1.23%) |
Jan 06, 2021 | 3.805 | 3.805 | 3.745 | 3.779 | 3,225,402 | -0.02(-0.52%) |
Jan 05, 2021 | 3.779 | 3.825 | 3.759 | 3.798 | 2,491,080 | +0.02(+0.53%) |
Jan 04, 2021 | 3.818 | 3.818 | 3.739 | 3.779 | 3,243,407 | -0.03(-0.70%) |
Dec 31, 2020 | 3.805 | 3.805 | 3.805 | 2,048,945 | +0.04(+1.06%) | |
Dec 30, 2020 | 3.759 | 3.772 | 3.745 | 3.765 | 2,048,945 | +0.01(+0.35%) |
Dec 29, 2020 | 3.779 | 3.791 | 3.752 | 3.752 | 836,521 | -0.01(-0.35%) |
Dec 28, 2020 | 3.798 | 3.805 | 3.759 | 3.765 | 1,596,455 | -0.01(-0.35%) |
Dec 24, 2020 | 3.779 | 3.779 | 3.752 | 3.779 | 658,471 | +0.01(+0.35%) |
Dec 23, 2020 | 3.765 | 3.785 | 3.759 | 3.765 | 608,266 | +0.01(+0.35%) |
Dec 22, 2020 | 3.745 | 3.765 | 3.719 | 3.752 | 1,159,341 | +0.01(+0.18%) |
Dec 21, 2020 | 3.732 | 3.759 | 3.688 | 3.745 | 1,391,081 | -0.01(-0.35%) |
Dec 18, 2020 | 3.739 | 3.759 | 3.699 | 3.759 | 1,196,261 | +0.02(+0.53%) |
Dec 17, 2020 | 3.732 | 3.752 | 3.725 | 3.739 | 446,543 | +0.03(+0.71%) |
Dec 16, 2020 | 3.699 | 3.725 | 3.672 | 3.712 | 1,283,805 | +0.03(+0.72%) |
Dec 15, 2020 | 3.666 | 3.719 | 3.666 | 3.686 | 772,809 | +0.03(+0.72%) |
Dec 14, 2020 | 3.679 | 3.699 | 3.646 | 3.659 | 772,864 | +0.01(+0.18%) |
Dec 11, 2020 | 3.679 | 3.699 | 3.646 | 3.653 | 639,615 | -0.03(-0.90%) |
Dec 10, 2020 | 3.679 | 3.699 | 3.646 | 3.686 | 546,564 | +0.01(+0.41%) |
Dec 09, 2020 | 3.737 | 3.750 | 3.664 | 3.671 | 753,678 | -0.05(-1.24%) |
Dec 08, 2020 | 3.684 | 3.737 | 3.684 | 3.717 | 1,035,513 | +0.03(+0.71%) |
Dec 07, 2020 | 3.664 | 3.710 | 3.658 | 3.691 | 1,292,397 | +0.03(+0.72%) |
Dec 04, 2020 | 3.625 | 3.664 | 3.625 | 3.664 | 710,800 | +0.03(+0.91%) |
Dec 03, 2020 | 3.572 | 3.644 | 3.572 | 3.631 | 787,669 | +0.05(+1.47%) |
Dec 02, 2020 | 3.552 | 3.579 | 3.533 | 3.579 | 657,197 | +0.04(+1.12%) |
Dec 01, 2020 | 3.566 | 3.572 | 3.533 | 3.539 | 1,878,414 | -0.01(-0.19%) |
Nov 30, 2020 | 3.552 | 3.552 | 3.509 | 3.546 | 596,864 | +0.00(+0.00%) |
Nov 27, 2020 | 3.539 | 3.552 | 3.519 | 3.546 | 487,497 | +0.02(+0.56%) |
Nov 25, 2020 | 3.513 | 3.533 | 3.506 | 3.526 | 858,251 | +0.02(+0.56%) |
Nov 24, 2020 | 3.506 | 3.526 | 3.487 | 3.506 | 1,259,427 | +0.03(+0.76%) |
Nov 23, 2020 | 3.454 | 3.480 | 3.447 | 3.480 | 548,918 | +0.04(+1.15%) |
Nov 20, 2020 | 3.427 | 3.441 | 3.388 | 3.441 | 459,375 | +0.03(+0.77%) |
Nov 19, 2020 | 3.355 | 3.421 | 3.335 | 3.414 | 656,739 | +0.07(+1.96%) |
Nov 18, 2020 | 3.368 | 3.388 | 3.335 | 3.348 | 1,222,963 | -0.01(-0.39%) |
Nov 17, 2020 | 3.322 | 3.368 | 3.309 | 3.362 | 916,129 | +0.03(+0.79%) |
Nov 16, 2020 | 3.296 | 3.335 | 3.276 | 3.335 | 2,210,308 | +0.07(+2.01%) |
Nov 13, 2020 | 3.263 | 3.276 | 3.243 | 3.270 | 753,667 | +0.03(+0.81%) |
Nov 12, 2020 | 3.230 | 3.276 | 3.217 | 3.243 | 1,429,272 | +0.01(+0.41%) |
Nov 11, 2020 | 3.197 | 3.230 | 3.177 | 3.230 | 981,504 | +0.05(+1.45%) |
Nov 10, 2020 | 3.204 | 3.210 | 3.151 | 3.184 | 1,148,981 | +0.00(+0.05%) |
Nov 09, 2020 | 3.228 | 3.261 | 3.176 | 3.182 | 1,433,253 | +0.03(+1.04%) |
Nov 06, 2020 | 3.130 | 3.150 | 3.104 | 3.150 | 993,681 | +0.03(+1.05%) |
Nov 05, 2020 | 3.143 | 3.169 | 3.104 | 3.117 | 894,790 | +0.01(+0.21%) |
Nov 04, 2020 | 3.117 | 3.163 | 3.091 | 3.111 | 634,994 | +0.04(+1.27%) |
Nov 03, 2020 | 3.026 | 3.083 | 3.026 | 3.071 | 576,654 | +0.06(+1.95%) |