Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.999 | 3.033 | 2.908 | 2.943 | 8,401,730 | -0.16(-5.15%) |
Jan 28, 2021 | 3.013 | 3.124 | 2.978 | 3.103 | 6,972,751 | +0.10(+3.47%) |
Jan 27, 2021 | 3.019 | 3.096 | 2.936 | 2.999 | 9,819,652 | -0.12(-3.79%) |
Jan 26, 2021 | 3.221 | 3.235 | 3.103 | 3.117 | 10,216,003 | +0.00(+0.00%) |
Jan 25, 2021 | 3.221 | 3.228 | 3.068 | 3.117 | 5,069,177 | -0.10(-3.02%) |
Jan 22, 2021 | 3.144 | 3.221 | 3.137 | 3.214 | 6,502,088 | -0.01(-0.22%) |
Jan 21, 2021 | 3.276 | 3.283 | 3.200 | 3.221 | 4,809,165 | -0.01(-0.43%) |
Jan 20, 2021 | 3.297 | 3.314 | 3.235 | 3.235 | 10,078,649 | -0.08(-2.51%) |
Jan 19, 2021 | 3.380 | 3.401 | 3.242 | 3.318 | 32,707,810 | -0.06(-1.85%) |
Jan 15, 2021 | 3.547 | 3.554 | 3.360 | 3.380 | 13,906,024 | -0.32(-8.63%) |
Jan 14, 2021 | 3.568 | 3.707 | 3.547 | 3.700 | 7,895,001 | +0.21(+5.96%) |
Jan 13, 2021 | 3.498 | 3.540 | 3.443 | 3.491 | 9,733,383 | -0.09(-2.52%) |
Jan 12, 2021 | 3.568 | 3.630 | 3.540 | 3.582 | 8,595,593 | +0.00(+0.00%) |
Jan 11, 2021 | 3.596 | 3.672 | 3.561 | 3.582 | 8,524,963 | -0.17(-4.62%) |
Jan 08, 2021 | 3.762 | 3.797 | 3.658 | 3.755 | 5,403,736 | -0.01(-0.18%) |
Jan 07, 2021 | 3.783 | 3.790 | 3.700 | 3.762 | 10,920,771 | +0.09(+2.46%) |
Jan 06, 2021 | 3.526 | 3.762 | 3.512 | 3.672 | 11,791,796 | +0.17(+4.75%) |
Jan 05, 2021 | 3.415 | 3.537 | 3.384 | 3.505 | 7,358,298 | +0.07(+2.02%) |
Jan 04, 2021 | 3.415 | 3.464 | 3.339 | 3.436 | 10,484,791 | +0.19(+6.00%) |
Dec 31, 2020 | 3.242 | 3.242 | 3.242 | 4,757,866 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.249 | 3.318 | 3.245 | 3.290 | 4,757,866 | +0.02(+0.64%) |
Dec 29, 2020 | 3.262 | 3.346 | 3.228 | 3.269 | 5,848,618 | +0.07(+2.17%) |
Dec 28, 2020 | 3.228 | 3.228 | 3.158 | 3.200 | 3,916,464 | -0.03(-0.86%) |
Dec 24, 2020 | 3.221 | 3.235 | 3.186 | 3.228 | 1,048,361 | +0.00(+0.00%) |
Dec 23, 2020 | 3.228 | 3.262 | 3.200 | 3.228 | 2,520,478 | -0.01(-0.21%) |
Dec 22, 2020 | 3.269 | 3.283 | 3.186 | 3.235 | 4,119,769 | -0.06(-1.69%) |
Dec 21, 2020 | 3.228 | 3.339 | 3.221 | 3.290 | 7,340,671 | -0.08(-2.45%) |
Dec 18, 2020 | 3.380 | 3.418 | 3.352 | 3.373 | 7,164,367 | +0.06(+1.88%) |
Dec 17, 2020 | 3.318 | 3.377 | 3.290 | 3.311 | 6,161,072 | +0.08(+2.56%) |
Dec 16, 2020 | 3.194 | 3.242 | 3.152 | 3.228 | 3,360,603 | -0.01(-0.43%) |
Dec 15, 2020 | 3.208 | 3.256 | 3.173 | 3.242 | 4,720,957 | +0.16(+5.15%) |
Dec 14, 2020 | 3.125 | 3.139 | 3.049 | 3.083 | 4,590,415 | -0.06(-1.76%) |
Dec 11, 2020 | 3.139 | 3.159 | 3.111 | 3.139 | 3,878,210 | -0.03(-1.09%) |
Dec 10, 2020 | 3.049 | 3.194 | 3.028 | 3.173 | 9,794,748 | +0.18(+5.99%) |
Dec 09, 2020 | 3.118 | 3.132 | 2.987 | 2.994 | 18,928,274 | -0.10(-3.34%) |
Dec 08, 2020 | 3.104 | 3.166 | 3.090 | 3.097 | 5,964,517 | -0.05(-1.54%) |
Dec 07, 2020 | 3.125 | 3.201 | 3.111 | 3.146 | 8,100,210 | +0.03(+1.11%) |
Dec 04, 2020 | 3.049 | 3.139 | 3.042 | 3.111 | 11,590,561 | +0.10(+3.20%) |
Dec 03, 2020 | 3.083 | 3.083 | 3.001 | 3.014 | 11,302,223 | -0.07(-2.24%) |
Dec 02, 2020 | 3.090 | 3.132 | 3.063 | 3.083 | 8,034,606 | -0.07(-2.19%) |
Dec 01, 2020 | 3.035 | 3.173 | 3.028 | 3.152 | 8,811,691 | +0.25(+8.55%) |
Nov 30, 2020 | 2.959 | 2.966 | 2.897 | 2.904 | 5,794,716 | -0.01(-0.47%) |
Nov 27, 2020 | 2.945 | 2.970 | 2.911 | 2.918 | 2,382,130 | -0.02(-0.70%) |
Nov 25, 2020 | 2.904 | 2.973 | 2.883 | 2.939 | 8,645,081 | +0.02(+0.71%) |
Nov 24, 2020 | 2.828 | 2.945 | 2.828 | 2.918 | 10,360,048 | +0.12(+4.44%) |
Nov 23, 2020 | 2.766 | 2.814 | 2.766 | 2.794 | 3,320,188 | +0.05(+1.76%) |
Nov 20, 2020 | 2.732 | 2.773 | 2.732 | 2.745 | 5,251,501 | -0.01(-0.25%) |
Nov 19, 2020 | 2.725 | 2.780 | 2.704 | 2.752 | 4,561,130 | +0.06(+2.05%) |
Nov 18, 2020 | 2.780 | 2.794 | 2.690 | 2.697 | 4,704,542 | -0.08(-2.74%) |
Nov 17, 2020 | 2.690 | 2.797 | 2.659 | 2.773 | 7,746,799 | +0.10(+3.88%) |
Nov 16, 2020 | 2.663 | 2.683 | 2.635 | 2.670 | 6,262,006 | +0.03(+1.04%) |
Nov 13, 2020 | 2.607 | 2.656 | 2.580 | 2.642 | 3,752,232 | +0.02(+0.79%) |
Nov 12, 2020 | 2.676 | 2.711 | 2.587 | 2.621 | 5,117,686 | -0.04(-1.55%) |
Nov 11, 2020 | 2.711 | 2.718 | 2.659 | 2.663 | 4,906,639 | +0.02(+0.78%) |
Nov 10, 2020 | 2.739 | 2.780 | 2.635 | 2.642 | 15,770,189 | -0.18(-6.36%) |
Nov 09, 2020 | 2.932 | 2.949 | 2.797 | 2.821 | 8,935,984 | -0.05(-1.86%) |
Nov 06, 2020 | 2.772 | 2.882 | 2.758 | 2.875 | 8,110,995 | +0.10(+3.71%) |
Nov 05, 2020 | 2.696 | 2.792 | 2.690 | 2.772 | 8,528,532 | +0.10(+3.86%) |
Nov 04, 2020 | 2.731 | 2.738 | 2.655 | 2.669 | 6,738,286 | -0.10(-3.47%) |
Nov 03, 2020 | 2.696 | 2.786 | 2.683 | 2.765 | 11,157,572 | +0.10(+3.60%) |