Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.370 | 4.540 | 4.310 | 4.380 | 1,209,900 | -0.01(-0.23%) |
Jan 28, 2021 | 4.430 | 4.500 | 4.330 | 4.390 | 963,278 | -0.05(-1.13%) |
Jan 27, 2021 | 4.470 | 4.590 | 4.390 | 4.440 | 1,215,313 | -0.10(-2.20%) |
Jan 26, 2021 | 4.590 | 4.620 | 4.500 | 4.540 | 971,245 | -0.03(-0.55%) |
Jan 25, 2021 | 4.600 | 4.650 | 4.462 | 4.565 | 1,440,742 | +0.01(+0.11%) |
Jan 22, 2021 | 4.250 | 4.570 | 4.230 | 4.560 | 1,482,400 | +0.27(+6.29%) |
Jan 21, 2021 | 4.290 | 4.340 | 4.194 | 4.290 | 958,823 | -0.00(-0.12%) |
Jan 20, 2021 | 4.330 | 4.420 | 4.240 | 4.295 | 950,885 | -0.07(-1.49%) |
Jan 19, 2021 | 4.350 | 4.400 | 4.300 | 4.360 | 990,175 | +0.08(+1.87%) |
Jan 15, 2021 | 4.340 | 4.422 | 4.270 | 4.280 | 1,047,700 | -0.06(-1.38%) |
Jan 14, 2021 | 4.240 | 4.520 | 4.240 | 4.340 | 1,966,873 | +0.16(+3.83%) |
Jan 13, 2021 | 4.270 | 4.290 | 4.160 | 4.180 | 1,277,658 | -0.11(-2.56%) |
Jan 12, 2021 | 4.010 | 4.340 | 4.010 | 4.290 | 1,826,888 | +0.25(+6.19%) |
Jan 11, 2021 | 3.990 | 4.170 | 3.990 | 4.040 | 2,047,328 | +0.06(+1.51%) |
Jan 08, 2021 | 3.950 | 3.980 | 3.830 | 3.980 | 1,851,000 | +0.03(+0.76%) |
Jan 07, 2021 | 3.890 | 3.970 | 3.850 | 3.950 | 714,019 | +0.10(+2.60%) |
Jan 06, 2021 | 3.790 | 3.900 | 3.790 | 3.850 | 1,276,407 | +0.03(+0.79%) |
Jan 05, 2021 | 3.900 | 3.940 | 3.780 | 3.820 | 1,273,444 | -0.07(-1.80%) |
Jan 04, 2021 | 4.040 | 4.070 | 3.870 | 3.890 | 1,179,876 | -0.10(-2.51%) |
Dec 31, 2020 | 3.990 | 3.990 | 3.990 | 880,846 | -0.04(-0.99%) | |
Dec 30, 2020 | 3.950 | 4.030 | 3.930 | 4.030 | 880,846 | +0.10(+2.54%) |
Dec 29, 2020 | 3.930 | 3.965 | 3.860 | 3.930 | 818,963 | +0.03(+0.77%) |
Dec 28, 2020 | 3.976 | 4.110 | 3.885 | 3.900 | 1,317,258 | +0.11(+2.90%) |
Dec 24, 2020 | 3.780 | 3.800 | 3.720 | 3.790 | 277,700 | +0.01(+0.26%) |
Dec 23, 2020 | 3.780 | 3.780 | 3.690 | 3.780 | 824,271 | +0.03(+0.80%) |
Dec 22, 2020 | 3.910 | 3.990 | 3.730 | 3.750 | 1,031,910 | -0.07(-1.83%) |
Dec 21, 2020 | 3.750 | 3.870 | 3.690 | 3.820 | 1,410,964 | -0.05(-1.29%) |
Dec 18, 2020 | 4.010 | 4.082 | 3.840 | 3.870 | 2,489,100 | -0.12(-3.01%) |
Dec 17, 2020 | 3.940 | 4.200 | 3.890 | 3.990 | 3,237,088 | +0.08(+2.05%) |
Dec 16, 2020 | 3.910 | 3.940 | 3.840 | 3.910 | 1,437,581 | +0.01(+0.26%) |
Dec 15, 2020 | 3.770 | 3.940 | 3.750 | 3.900 | 1,454,023 | +0.17(+4.56%) |
Dec 14, 2020 | 3.490 | 3.820 | 3.460 | 3.730 | 1,979,426 | +0.30(+8.75%) |
Dec 11, 2020 | 3.435 | 3.560 | 3.425 | 3.430 | 2,281,000 | -0.03(-0.87%) |
Dec 10, 2020 | 3.370 | 3.470 | 3.329 | 3.460 | 1,024,814 | +0.09(+2.67%) |
Dec 09, 2020 | 3.420 | 3.490 | 3.340 | 3.370 | 1,488,078 | -0.07(-2.03%) |
Dec 08, 2020 | 3.270 | 3.460 | 3.270 | 3.440 | 933,388 | +0.14(+4.24%) |
Dec 07, 2020 | 3.380 | 3.380 | 3.260 | 3.300 | 850,335 | -0.04(-1.20%) |
Dec 04, 2020 | 3.270 | 3.400 | 3.270 | 3.340 | 1,024,300 | +0.08(+2.45%) |
Dec 03, 2020 | 3.260 | 3.290 | 3.210 | 3.260 | 802,938 | +0.01(+0.31%) |
Dec 02, 2020 | 3.150 | 3.290 | 3.130 | 3.250 | 1,257,821 | +0.11(+3.50%) |
Dec 01, 2020 | 3.170 | 3.230 | 3.120 | 3.140 | 974,683 | +0.02(+0.64%) |
Nov 30, 2020 | 3.130 | 3.220 | 3.090 | 3.120 | 1,259,067 | +0.00(+0.00%) |
Nov 27, 2020 | 3.000 | 3.130 | 2.980 | 3.120 | 618,000 | +0.09(+2.97%) |
Nov 25, 2020 | 3.100 | 3.130 | 2.980 | 3.030 | 931,900 | -0.07(-2.26%) |
Nov 24, 2020 | 2.870 | 3.130 | 2.870 | 3.100 | 1,798,017 | +0.24(+8.39%) |
Nov 23, 2020 | 2.900 | 2.920 | 2.850 | 2.860 | 846,375 | -0.02(-0.69%) |
Nov 20, 2020 | 2.890 | 2.915 | 2.850 | 2.880 | 416,800 | -0.05(-1.71%) |
Nov 19, 2020 | 2.900 | 2.930 | 2.850 | 2.930 | 508,608 | +0.01(+0.34%) |
Nov 18, 2020 | 2.940 | 3.010 | 2.920 | 2.920 | 580,935 | -0.03(-1.02%) |
Nov 17, 2020 | 2.950 | 2.980 | 2.861 | 2.950 | 599,071 | +0.00(+0.00%) |
Nov 16, 2020 | 2.930 | 2.950 | 2.890 | 2.950 | 855,010 | +0.10(+3.51%) |
Nov 13, 2020 | 2.890 | 2.905 | 2.830 | 2.850 | 471,000 | -0.01(-0.35%) |
Nov 12, 2020 | 2.890 | 2.915 | 2.790 | 2.860 | 803,081 | -0.07(-2.39%) |
Nov 11, 2020 | 3.040 | 3.040 | 2.880 | 2.930 | 818,450 | -0.05(-1.68%) |
Nov 10, 2020 | 2.950 | 3.020 | 2.895 | 2.980 | 962,286 | +0.08(+2.76%) |
Nov 09, 2020 | 3.010 | 3.080 | 2.870 | 2.900 | 1,346,473 | +0.05(+1.75%) |
Nov 06, 2020 | 3.020 | 3.020 | 2.840 | 2.850 | 1,205,500 | -0.20(-6.56%) |
Nov 05, 2020 | 3.100 | 3.120 | 2.960 | 3.050 | 1,302,999 | +0.04(+1.33%) |
Nov 04, 2020 | 2.970 | 3.100 | 2.930 | 3.010 | 1,043,910 | +0.04(+1.35%) |
Nov 03, 2020 | 2.840 | 3.010 | 2.830 | 2.970 | 877,327 | +0.17(+6.07%) |