Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.280 | 3.280 | 3.100 | 3.160 | 1,062,700 | -0.06(-1.86%) |
Jan 28, 2021 | 3.180 | 3.350 | 3.150 | 3.220 | 1,204,975 | +0.02(+0.63%) |
Jan 27, 2021 | 3.250 | 3.350 | 3.140 | 3.200 | 1,383,040 | -0.23(-6.71%) |
Jan 26, 2021 | 3.320 | 3.500 | 3.300 | 3.430 | 2,266,529 | +0.14(+4.26%) |
Jan 25, 2021 | 3.320 | 3.390 | 3.190 | 3.290 | 2,223,954 | +0.10(+3.13%) |
Jan 22, 2021 | 3.220 | 3.270 | 3.160 | 3.190 | 923,300 | -0.06(-1.85%) |
Jan 21, 2021 | 3.250 | 3.400 | 3.140 | 3.250 | 4,448,961 | +0.17(+5.52%) |
Jan 20, 2021 | 3.160 | 3.170 | 3.010 | 3.080 | 1,506,731 | -0.08(-2.53%) |
Jan 19, 2021 | 3.210 | 3.210 | 3.080 | 3.160 | 1,301,073 | -0.01(-0.32%) |
Jan 15, 2021 | 3.410 | 3.440 | 3.150 | 3.170 | 2,724,400 | -0.33(-9.43%) |
Jan 14, 2021 | 3.470 | 3.580 | 3.380 | 3.500 | 662,620 | +0.06(+1.74%) |
Jan 13, 2021 | 3.410 | 3.520 | 3.320 | 3.440 | 682,905 | +0.02(+0.58%) |
Jan 12, 2021 | 3.480 | 3.680 | 3.370 | 3.420 | 1,146,840 | -0.06(-1.72%) |
Jan 11, 2021 | 3.240 | 3.520 | 3.190 | 3.480 | 1,403,429 | +0.24(+7.41%) |
Jan 08, 2021 | 3.240 | 3.270 | 3.170 | 3.240 | 451,500 | +0.01(+0.31%) |
Jan 07, 2021 | 3.160 | 3.240 | 3.150 | 3.230 | 430,403 | +0.11(+3.53%) |
Jan 06, 2021 | 3.240 | 3.240 | 3.120 | 3.120 | 600,007 | -0.12(-3.70%) |
Jan 05, 2021 | 3.220 | 3.290 | 3.180 | 3.240 | 413,171 | +0.01(+0.31%) |
Jan 04, 2021 | 3.220 | 3.280 | 3.150 | 3.230 | 432,570 | -0.06(-1.82%) |
Dec 31, 2020 | 3.290 | 3.290 | 3.290 | 1,722,073 | +0.04(+1.23%) | |
Dec 30, 2020 | 3.270 | 3.470 | 3.160 | 3.250 | 1,722,073 | +0.06(+1.88%) |
Dec 29, 2020 | 3.150 | 3.280 | 3.060 | 3.190 | 719,121 | +0.09(+2.90%) |
Dec 28, 2020 | 3.340 | 3.430 | 3.070 | 3.100 | 830,689 | -0.16(-4.91%) |
Dec 24, 2020 | 3.290 | 3.300 | 3.200 | 3.260 | 224,200 | -0.01(-0.31%) |
Dec 23, 2020 | 3.180 | 3.390 | 3.150 | 3.270 | 781,046 | +0.08(+2.51%) |
Dec 22, 2020 | 3.260 | 3.280 | 3.180 | 3.190 | 535,826 | -0.09(-2.74%) |
Dec 21, 2020 | 3.210 | 3.350 | 3.170 | 3.280 | 583,322 | +0.12(+3.80%) |
Dec 18, 2020 | 3.290 | 3.300 | 3.160 | 3.160 | 402,900 | -0.13(-3.95%) |
Dec 17, 2020 | 3.300 | 3.390 | 3.220 | 3.290 | 579,150 | +0.03(+0.92%) |
Dec 16, 2020 | 3.430 | 3.450 | 3.220 | 3.260 | 589,883 | -0.21(-6.05%) |
Dec 15, 2020 | 3.260 | 3.500 | 3.150 | 3.470 | 862,690 | +0.19(+5.79%) |
Dec 14, 2020 | 3.350 | 3.360 | 3.210 | 3.280 | 717,895 | -0.09(-2.67%) |
Dec 11, 2020 | 3.317 | 3.500 | 3.272 | 3.370 | 934,900 | +0.06(+1.81%) |
Dec 10, 2020 | 3.370 | 3.430 | 3.300 | 3.310 | 678,538 | -0.10(-2.93%) |
Dec 09, 2020 | 3.500 | 3.530 | 3.300 | 3.410 | 1,024,262 | -0.11(-3.12%) |
Dec 08, 2020 | 3.450 | 3.620 | 3.370 | 3.520 | 1,087,755 | -0.04(-1.12%) |
Dec 07, 2020 | 3.470 | 3.590 | 3.310 | 3.560 | 1,631,529 | +0.06(+1.71%) |
Dec 04, 2020 | 3.620 | 3.620 | 3.440 | 3.500 | 977,600 | -0.14(-3.85%) |
Dec 03, 2020 | 3.590 | 3.790 | 3.500 | 3.640 | 1,210,957 | +0.13(+3.70%) |
Dec 02, 2020 | 3.720 | 3.720 | 3.400 | 3.510 | 1,693,425 | -0.25(-6.65%) |
Dec 01, 2020 | 4.290 | 4.300 | 3.630 | 3.760 | 3,529,897 | -1.34(-26.27%) |
Nov 30, 2020 | 5.460 | 6.630 | 4.500 | 5.100 | 5,573,687 | -0.21(-4.01%) |
Nov 27, 2020 | 5.595 | 5.655 | 5.280 | 5.313 | 1,179,866 | -0.38(-6.74%) |
Nov 25, 2020 | 4.692 | 6.432 | 4.680 | 5.697 | 3,947,106 | +0.70(+14.05%) |
Nov 24, 2020 | 5.100 | 5.238 | 4.680 | 4.995 | 1,444,669 | -0.41(-7.50%) |
Nov 23, 2020 | 5.700 | 6.000 | 5.100 | 5.400 | 2,827,353 | -0.73(-11.98%) |
Nov 20, 2020 | 7.680 | 8.850 | 5.850 | 6.135 | 17,773,484 | +1.00(+19.59%) |
Nov 19, 2020 | 4.080 | 5.670 | 3.933 | 5.130 | 7,973,903 | +1.32(+34.75%) |
Nov 18, 2020 | 3.762 | 4.200 | 3.750 | 3.807 | 1,978,170 | +0.13(+3.59%) |
Nov 17, 2020 | 3.471 | 3.750 | 3.300 | 3.675 | 1,399,524 | +0.19(+5.42%) |
Nov 16, 2020 | 3.528 | 3.750 | 3.369 | 3.486 | 800,296 | -0.04(-1.11%) |
Nov 13, 2020 | 3.300 | 3.540 | 3.300 | 3.525 | 761,026 | +0.07(+2.09%) |
Nov 12, 2020 | 3.798 | 3.810 | 3.333 | 3.453 | 1,072,035 | -0.23(-6.27%) |
Nov 11, 2020 | 3.867 | 4.110 | 3.600 | 3.684 | 1,738,741 | -0.37(-9.10%) |
Nov 10, 2020 | 3.102 | 4.410 | 3.000 | 4.053 | 3,399,476 | +0.88(+27.69%) |
Nov 09, 2020 | 2.973 | 3.507 | 2.934 | 3.174 | 1,511,907 | +0.20(+6.87%) |
Nov 06, 2020 | 3.003 | 3.054 | 2.820 | 2.970 | 1,115,856 | -0.06(-1.88%) |
Nov 05, 2020 | 3.021 | 3.210 | 3.000 | 3.027 | 1,011,533 | -0.04(-1.18%) |
Nov 04, 2020 | 3.201 | 3.255 | 3.018 | 3.063 | 818,755 | -0.09(-2.76%) |
Nov 03, 2020 | 3.330 | 3.360 | 3.135 | 3.150 | 1,276,294 | -0.12(-3.67%) |