Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 3.770 | 3.785 | 3.660 | 3.680 | 467,500 | -0.14(-3.66%) |
Jan 14, 2021 | 3.720 | 3.950 | 3.710 | 3.820 | 653,809 | +0.12(+3.24%) |
Jan 13, 2021 | 3.790 | 3.790 | 3.650 | 3.700 | 445,541 | -0.10(-2.63%) |
Jan 12, 2021 | 3.730 | 3.850 | 3.730 | 3.800 | 563,667 | +0.07(+1.88%) |
Jan 11, 2021 | 3.790 | 3.840 | 3.720 | 3.730 | 536,193 | -0.07(-1.84%) |
Jan 08, 2021 | 3.670 | 3.900 | 3.620 | 3.800 | 441,000 | +0.13(+3.54%) |
Jan 07, 2021 | 3.710 | 3.740 | 3.640 | 3.670 | 407,547 | -0.01(-0.27%) |
Jan 06, 2021 | 3.730 | 3.760 | 3.620 | 3.680 | 519,440 | +0.05(+1.38%) |
Jan 05, 2021 | 3.600 | 3.750 | 3.580 | 3.630 | 690,534 | +0.02(+0.55%) |
Jan 04, 2021 | 3.800 | 3.840 | 3.580 | 3.610 | 500,631 | -0.11(-2.96%) |
Dec 31, 2020 | 3.720 | 3.720 | 3.720 | 502,726 | -0.04(-1.06%) | |
Dec 30, 2020 | 3.870 | 3.870 | 3.660 | 3.760 | 502,726 | -0.08(-2.08%) |
Dec 29, 2020 | 3.900 | 3.940 | 3.800 | 3.840 | 578,187 | -0.03(-0.78%) |
Dec 28, 2020 | 3.800 | 3.960 | 3.770 | 3.870 | 609,478 | +0.10(+2.65%) |
Dec 24, 2020 | 3.780 | 3.780 | 3.650 | 3.770 | 371,100 | +0.01(+0.27%) |
Dec 23, 2020 | 3.680 | 3.860 | 3.630 | 3.760 | 392,167 | +0.13(+3.58%) |
Dec 22, 2020 | 3.570 | 3.650 | 3.430 | 3.630 | 588,447 | +0.10(+2.83%) |
Dec 21, 2020 | 3.610 | 3.610 | 3.390 | 3.530 | 1,115,957 | -0.21(-5.61%) |
Dec 18, 2020 | 3.780 | 3.880 | 3.625 | 3.740 | 2,547,200 | -0.02(-0.53%) |
Dec 17, 2020 | 3.630 | 3.780 | 3.620 | 3.760 | 492,646 | +0.14(+3.87%) |
Dec 16, 2020 | 3.750 | 3.780 | 3.620 | 3.620 | 436,130 | -0.11(-2.95%) |
Dec 15, 2020 | 3.690 | 3.790 | 3.590 | 3.730 | 542,709 | +0.02(+0.54%) |
Dec 14, 2020 | 3.900 | 3.930 | 3.350 | 3.710 | 1,267,422 | -0.16(-4.13%) |
Dec 11, 2020 | 3.900 | 3.900 | 3.680 | 3.870 | 732,100 | -0.07(-1.78%) |
Dec 10, 2020 | 3.780 | 3.950 | 3.680 | 3.940 | 627,958 | +0.16(+4.23%) |
Dec 09, 2020 | 3.950 | 3.950 | 3.630 | 3.780 | 706,851 | -0.13(-3.32%) |
Dec 08, 2020 | 3.680 | 3.920 | 3.650 | 3.910 | 751,265 | +0.19(+5.11%) |
Dec 07, 2020 | 3.660 | 3.790 | 3.580 | 3.720 | 722,569 | +0.01(+0.27%) |
Dec 04, 2020 | 3.715 | 3.806 | 3.570 | 3.710 | 1,203,900 | -0.06(-1.59%) |
Dec 03, 2020 | 4.000 | 4.070 | 3.640 | 3.770 | 1,424,492 | -0.20(-5.04%) |
Dec 02, 2020 | 3.680 | 4.040 | 3.580 | 3.970 | 919,399 | +0.28(+7.59%) |
Dec 01, 2020 | 3.510 | 3.900 | 3.460 | 3.690 | 910,315 | +0.32(+9.50%) |
Nov 30, 2020 | 3.630 | 3.630 | 3.355 | 3.370 | 1,832,807 | -0.20(-5.60%) |
Nov 27, 2020 | 3.680 | 3.740 | 3.545 | 3.570 | 341,200 | -0.12(-3.25%) |
Nov 25, 2020 | 3.650 | 3.770 | 3.470 | 3.690 | 804,000 | +0.04(+1.10%) |
Nov 24, 2020 | 3.730 | 3.770 | 3.600 | 3.650 | 1,197,916 | +0.05(+1.39%) |
Nov 23, 2020 | 3.530 | 3.720 | 3.420 | 3.600 | 868,503 | +0.16(+4.65%) |
Nov 20, 2020 | 3.360 | 3.530 | 3.315 | 3.440 | 601,700 | +0.04(+1.18%) |
Nov 19, 2020 | 3.430 | 3.450 | 3.300 | 3.400 | 498,650 | -0.02(-0.58%) |
Nov 18, 2020 | 3.580 | 3.600 | 3.400 | 3.420 | 519,853 | -0.11(-3.12%) |
Nov 17, 2020 | 3.150 | 3.660 | 3.050 | 3.530 | 1,292,360 | +0.36(+11.36%) |
Nov 16, 2020 | 3.300 | 3.360 | 3.110 | 3.170 | 1,232,530 | +0.15(+4.97%) |
Nov 13, 2020 | 3.120 | 3.149 | 2.995 | 3.020 | 652,000 | -0.09(-2.89%) |
Nov 12, 2020 | 3.180 | 3.180 | 2.880 | 3.110 | 1,232,843 | -0.17(-5.18%) |
Nov 11, 2020 | 3.350 | 3.390 | 3.220 | 3.280 | 887,049 | -0.15(-4.37%) |
Nov 10, 2020 | 3.100 | 3.450 | 3.080 | 3.430 | 1,999,667 | +0.44(+14.72%) |
Nov 09, 2020 | 2.780 | 3.160 | 2.520 | 2.990 | 3,933,965 | +0.92(+44.44%) |
Nov 06, 2020 | 2.090 | 2.101 | 2.010 | 2.070 | 364,800 | -0.01(-0.48%) |
Nov 05, 2020 | 2.020 | 2.100 | 2.010 | 2.080 | 336,786 | +0.09(+4.52%) |
Nov 04, 2020 | 2.090 | 2.130 | 1.920 | 1.990 | 1,278,772 | -0.14(-6.57%) |
Nov 03, 2020 | 2.160 | 2.200 | 2.050 | 2.130 | 582,686 | +0.07(+3.40%) |