Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.729 | 3.835 | 3.641 | 3.663 | 705,354 | -0.05(-1.37%) |
Jan 28, 2021 | 3.802 | 3.838 | 3.634 | 3.714 | 775,266 | -0.04(-1.16%) |
Jan 27, 2021 | 3.714 | 3.925 | 3.678 | 3.758 | 1,011,979 | +0.02(+0.58%) |
Jan 26, 2021 | 3.707 | 3.816 | 3.656 | 3.736 | 883,558 | +0.01(+0.39%) |
Jan 25, 2021 | 3.787 | 3.816 | 3.627 | 3.722 | 938,744 | -0.09(-2.29%) |
Jan 22, 2021 | 3.773 | 3.867 | 3.714 | 3.809 | 555,001 | -0.01(-0.38%) |
Jan 21, 2021 | 3.991 | 4.006 | 3.743 | 3.824 | 1,101,978 | -0.21(-5.23%) |
Jan 20, 2021 | 4.180 | 4.188 | 3.940 | 4.035 | 1,249,140 | -0.13(-3.15%) |
Jan 19, 2021 | 4.035 | 4.210 | 4.035 | 4.166 | 934,720 | +0.15(+3.62%) |
Jan 15, 2021 | 4.151 | 4.151 | 3.976 | 4.020 | 773,322 | -0.12(-2.99%) |
Jan 14, 2021 | 4.173 | 4.253 | 4.071 | 4.144 | 951,401 | +0.05(+1.25%) |
Jan 13, 2021 | 3.976 | 4.137 | 3.867 | 4.093 | 1,028,367 | +0.15(+3.69%) |
Jan 12, 2021 | 3.707 | 3.955 | 3.641 | 3.947 | 909,697 | +0.28(+7.54%) |
Jan 11, 2021 | 3.569 | 3.700 | 3.525 | 3.671 | 778,359 | +0.00(+0.00%) |
Jan 08, 2021 | 3.561 | 3.671 | 3.507 | 3.671 | 828,520 | +0.09(+2.65%) |
Jan 07, 2021 | 3.605 | 3.660 | 3.488 | 3.576 | 1,067,091 | +0.01(+0.41%) |
Jan 06, 2021 | 3.518 | 3.678 | 3.372 | 3.561 | 1,023,814 | +0.09(+2.52%) |
Jan 05, 2021 | 3.416 | 3.532 | 3.387 | 3.474 | 604,954 | +0.09(+2.58%) |
Jan 04, 2021 | 3.314 | 3.430 | 3.241 | 3.387 | 710,918 | +0.12(+3.79%) |
Dec 31, 2020 | 3.263 | 3.263 | 3.263 | 817,048 | -0.01(-0.44%) | |
Dec 30, 2020 | 3.204 | 3.292 | 3.132 | 3.277 | 817,048 | +0.15(+4.65%) |
Dec 29, 2020 | 3.204 | 3.204 | 3.037 | 3.132 | 760,730 | -0.01(-0.23%) |
Dec 28, 2020 | 3.314 | 3.344 | 3.081 | 3.139 | 1,858,266 | -0.15(-4.43%) |
Dec 24, 2020 | 3.350 | 3.366 | 3.212 | 3.285 | 402,588 | -0.09(-2.59%) |
Dec 23, 2020 | 3.314 | 3.474 | 3.314 | 3.372 | 517,377 | +0.07(+2.21%) |
Dec 22, 2020 | 3.518 | 3.561 | 3.255 | 3.299 | 1,254,006 | -0.23(-6.60%) |
Dec 21, 2020 | 3.605 | 3.634 | 3.488 | 3.532 | 558,133 | -0.13(-3.58%) |
Dec 18, 2020 | 3.641 | 3.714 | 3.558 | 3.663 | 652,902 | +0.01(+0.20%) |
Dec 17, 2020 | 3.671 | 3.677 | 3.518 | 3.656 | 968,728 | +0.01(+0.20%) |
Dec 16, 2020 | 3.583 | 3.675 | 3.522 | 3.649 | 541,081 | +0.04(+1.21%) |
Dec 15, 2020 | 3.634 | 3.695 | 3.488 | 3.605 | 710,353 | -0.03(-0.80%) |
Dec 14, 2020 | 3.714 | 3.860 | 3.561 | 3.634 | 767,659 | -0.07(-1.96%) |
Dec 11, 2020 | 3.860 | 3.882 | 3.671 | 3.707 | 727,872 | -0.10(-2.68%) |
Dec 10, 2020 | 3.678 | 3.947 | 3.645 | 3.809 | 1,200,192 | +0.11(+2.95%) |
Dec 09, 2020 | 3.700 | 3.757 | 3.583 | 3.700 | 885,419 | +0.02(+0.59%) |
Dec 08, 2020 | 3.590 | 3.700 | 3.532 | 3.678 | 663,138 | +0.09(+2.43%) |
Dec 07, 2020 | 3.481 | 3.743 | 3.416 | 3.590 | 1,178,690 | +0.11(+3.14%) |
Dec 04, 2020 | 3.408 | 3.569 | 3.357 | 3.481 | 1,067,711 | +0.12(+3.46%) |
Dec 03, 2020 | 3.474 | 3.496 | 3.350 | 3.365 | 859,417 | -0.09(-2.53%) |
Dec 02, 2020 | 3.241 | 3.525 | 3.226 | 3.452 | 924,908 | +0.22(+6.76%) |
Dec 01, 2020 | 3.343 | 3.372 | 3.204 | 3.234 | 580,274 | -0.04(-1.33%) |
Nov 30, 2020 | 3.474 | 3.543 | 3.190 | 3.277 | 1,319,859 | -0.10(-3.02%) |
Nov 27, 2020 | 3.204 | 3.438 | 3.168 | 3.379 | 806,962 | +0.22(+6.91%) |
Nov 25, 2020 | 3.132 | 3.212 | 3.081 | 3.161 | 555,550 | +0.03(+0.93%) |
Nov 24, 2020 | 3.095 | 3.204 | 3.081 | 3.132 | 791,868 | +0.09(+2.87%) |
Nov 23, 2020 | 2.950 | 3.197 | 2.950 | 3.044 | 939,598 | +0.12(+3.98%) |
Nov 20, 2020 | 2.979 | 2.979 | 2.906 | 2.928 | 370,321 | -0.03(-0.99%) |
Nov 19, 2020 | 3.030 | 3.030 | 2.782 | 2.957 | 904,211 | -0.07(-2.40%) |
Nov 18, 2020 | 2.804 | 3.132 | 2.767 | 3.030 | 1,302,932 | +0.21(+7.49%) |
Nov 17, 2020 | 2.695 | 2.884 | 2.636 | 2.818 | 1,349,430 | +0.10(+3.75%) |
Nov 16, 2020 | 2.615 | 2.818 | 2.549 | 2.717 | 1,620,024 | +0.15(+5.67%) |
Nov 13, 2020 | 2.418 | 2.607 | 2.418 | 2.571 | 785,130 | +0.16(+6.65%) |
Nov 12, 2020 | 2.372 | 2.504 | 2.372 | 2.411 | 624,724 | -0.07(-2.93%) |
Nov 11, 2020 | 2.520 | 2.520 | 2.440 | 2.483 | 619,596 | -0.06(-2.29%) |
Nov 10, 2020 | 2.585 | 2.622 | 2.498 | 2.542 | 721,197 | -0.01(-0.29%) |
Nov 09, 2020 | 2.571 | 2.658 | 2.462 | 2.549 | 1,551,461 | +0.18(+7.69%) |
Nov 06, 2020 | 2.381 | 2.425 | 2.320 | 2.367 | 544,977 | -0.04(-1.52%) |
Nov 05, 2020 | 2.338 | 2.501 | 2.338 | 2.403 | 538,546 | +0.04(+1.85%) |
Nov 04, 2020 | 2.658 | 2.658 | 2.345 | 2.360 | 1,556,656 | -0.38(-13.83%) |
Nov 03, 2020 | 2.622 | 2.811 | 2.556 | 2.738 | 2,259,659 | +0.15(+5.92%) |