Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.440 | 3.580 | 3.400 | 3.500 | 63,200 | +0.02(+0.57%) |
Jan 28, 2021 | 3.470 | 3.480 | 3.410 | 3.480 | 26,613 | +0.02(+0.58%) |
Jan 27, 2021 | 3.560 | 3.570 | 3.451 | 3.460 | 35,905 | -0.12(-3.35%) |
Jan 26, 2021 | 3.590 | 3.639 | 3.510 | 3.580 | 98,383 | +0.03(+0.85%) |
Jan 25, 2021 | 3.395 | 3.750 | 3.395 | 3.550 | 124,774 | +0.10(+2.90%) |
Jan 22, 2021 | 3.450 | 3.470 | 3.430 | 3.450 | 70,800 | -0.01(-0.29%) |
Jan 21, 2021 | 3.300 | 3.490 | 3.290 | 3.460 | 50,158 | +0.18(+5.49%) |
Jan 20, 2021 | 3.280 | 3.300 | 3.250 | 3.280 | 20,990 | +0.02(+0.61%) |
Jan 19, 2021 | 3.250 | 3.293 | 3.190 | 3.260 | 21,075 | +0.02(+0.62%) |
Jan 15, 2021 | 3.290 | 3.300 | 3.170 | 3.240 | 40,600 | -0.05(-1.52%) |
Jan 14, 2021 | 3.230 | 3.320 | 3.230 | 3.290 | 29,791 | +0.08(+2.49%) |
Jan 13, 2021 | 3.250 | 3.290 | 3.130 | 3.210 | 30,223 | -0.05(-1.53%) |
Jan 12, 2021 | 3.340 | 3.350 | 3.250 | 3.260 | 15,062 | -0.05(-1.51%) |
Jan 11, 2021 | 3.340 | 3.350 | 3.260 | 3.310 | 21,130 | -0.01(-0.30%) |
Jan 08, 2021 | 3.370 | 3.490 | 3.250 | 3.320 | 26,700 | -0.03(-0.90%) |
Jan 07, 2021 | 3.250 | 3.500 | 3.250 | 3.350 | 113,450 | +0.02(+0.60%) |
Jan 06, 2021 | 3.250 | 3.485 | 3.240 | 3.330 | 55,287 | +0.03(+0.91%) |
Jan 05, 2021 | 3.430 | 3.470 | 3.030 | 3.300 | 338,284 | -0.22(-6.25%) |
Jan 04, 2021 | 3.660 | 3.660 | 3.450 | 3.520 | 36,153 | -0.15(-4.09%) |
Dec 31, 2020 | 3.670 | 3.670 | 3.670 | 27,216 | -0.05(-1.34%) | |
Dec 30, 2020 | 3.680 | 3.745 | 3.650 | 3.720 | 27,216 | +0.02(+0.54%) |
Dec 29, 2020 | 3.789 | 3.789 | 3.675 | 3.700 | 35,453 | +0.03(+0.82%) |
Dec 28, 2020 | 3.460 | 3.750 | 3.460 | 3.670 | 61,643 | +0.21(+6.07%) |
Dec 24, 2020 | 3.530 | 3.540 | 3.440 | 3.460 | 15,600 | -0.08(-2.26%) |
Dec 23, 2020 | 3.650 | 3.650 | 3.510 | 3.540 | 22,038 | -0.04(-1.12%) |
Dec 22, 2020 | 3.490 | 3.589 | 3.440 | 3.580 | 30,164 | +0.09(+2.58%) |
Dec 21, 2020 | 3.510 | 3.580 | 3.420 | 3.490 | 40,717 | -0.02(-0.57%) |
Dec 18, 2020 | 3.590 | 3.590 | 3.510 | 3.510 | 30,400 | -0.08(-2.23%) |
Dec 17, 2020 | 3.580 | 3.590 | 3.540 | 3.590 | 36,562 | +0.04(+1.13%) |
Dec 16, 2020 | 3.520 | 3.550 | 3.440 | 3.550 | 39,477 | +0.00(+0.14%) |
Dec 15, 2020 | 3.560 | 3.590 | 3.520 | 3.545 | 5,488 | -0.02(-0.42%) |
Dec 14, 2020 | 3.600 | 3.600 | 3.550 | 3.560 | 18,060 | -0.07(-1.93%) |
Dec 11, 2020 | 3.580 | 3.630 | 3.550 | 3.630 | 27,400 | +0.00(+0.00%) |
Dec 10, 2020 | 3.570 | 3.680 | 3.520 | 3.630 | 99,352 | -0.01(-0.27%) |
Dec 09, 2020 | 3.760 | 3.760 | 3.610 | 3.640 | 54,532 | -0.10(-2.67%) |
Dec 08, 2020 | 3.730 | 3.750 | 3.660 | 3.740 | 83,250 | +0.05(+1.36%) |
Dec 07, 2020 | 3.770 | 3.770 | 3.660 | 3.690 | 21,577 | -0.08(-2.12%) |
Dec 04, 2020 | 3.750 | 3.780 | 3.624 | 3.770 | 23,900 | +0.02(+0.53%) |
Dec 03, 2020 | 3.740 | 3.790 | 3.560 | 3.750 | 123,820 | +0.01(+0.27%) |
Dec 02, 2020 | 3.730 | 3.790 | 3.672 | 3.740 | 26,323 | +0.04(+1.08%) |
Dec 01, 2020 | 3.770 | 3.830 | 3.700 | 3.700 | 21,877 | +0.00(+0.00%) |
Nov 30, 2020 | 3.795 | 3.850 | 3.680 | 3.700 | 34,997 | -0.14(-3.65%) |
Nov 27, 2020 | 3.790 | 3.850 | 3.620 | 3.840 | 14,700 | +0.03(+0.79%) |
Nov 25, 2020 | 3.820 | 3.850 | 3.780 | 3.810 | 114,000 | -0.04(-1.04%) |
Nov 24, 2020 | 3.700 | 3.850 | 3.690 | 3.850 | 47,318 | +0.15(+4.05%) |
Nov 23, 2020 | 3.690 | 3.750 | 3.620 | 3.700 | 67,091 | +0.00(+0.00%) |
Nov 20, 2020 | 3.610 | 3.700 | 3.600 | 3.700 | 13,400 | +0.07(+1.93%) |
Nov 19, 2020 | 3.690 | 3.730 | 3.450 | 3.630 | 97,155 | -0.09(-2.42%) |
Nov 18, 2020 | 3.670 | 3.800 | 3.660 | 3.720 | 75,689 | +0.03(+0.81%) |
Nov 17, 2020 | 3.670 | 3.720 | 3.581 | 3.690 | 23,271 | +0.00(+0.00%) |
Nov 16, 2020 | 3.700 | 3.750 | 3.580 | 3.690 | 77,214 | +0.05(+1.37%) |
Nov 13, 2020 | 3.630 | 3.700 | 3.600 | 3.640 | 17,200 | +0.01(+0.28%) |
Nov 12, 2020 | 3.730 | 3.800 | 3.600 | 3.630 | 92,842 | -0.15(-3.97%) |
Nov 11, 2020 | 3.790 | 3.800 | 3.570 | 3.780 | 244,681 | +0.05(+1.34%) |
Nov 10, 2020 | 3.660 | 3.770 | 3.610 | 3.730 | 70,084 | +0.08(+2.19%) |
Nov 09, 2020 | 3.700 | 3.700 | 3.570 | 3.650 | 107,107 | +0.02(+0.55%) |
Nov 06, 2020 | 3.500 | 3.640 | 3.460 | 3.630 | 215,900 | +0.14(+4.01%) |
Nov 05, 2020 | 3.440 | 3.497 | 3.410 | 3.490 | 70,712 | +0.08(+2.35%) |
Nov 04, 2020 | 3.450 | 3.450 | 3.380 | 3.410 | 27,031 | -0.04(-1.16%) |
Nov 03, 2020 | 3.400 | 3.450 | 3.370 | 3.450 | 127,362 | +0.05(+1.47%) |