Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.942 | 3.979 | 3.815 | 3.890 | 1,119,753 | -0.07(-1.70%) |
Jan 28, 2021 | 3.987 | 3.994 | 3.912 | 3.957 | 655,431 | -0.03(-0.75%) |
Jan 27, 2021 | 3.942 | 4.062 | 3.942 | 3.987 | 893,425 | -0.01(-0.19%) |
Jan 26, 2021 | 3.942 | 4.009 | 3.927 | 3.994 | 1,256,121 | +0.07(+1.71%) |
Jan 25, 2021 | 3.875 | 3.942 | 3.837 | 3.927 | 961,841 | +0.07(+1.74%) |
Jan 22, 2021 | 3.882 | 3.890 | 3.807 | 3.860 | 584,608 | -0.04(-0.96%) |
Jan 21, 2021 | 3.815 | 3.912 | 3.785 | 3.897 | 659,730 | +0.11(+2.96%) |
Jan 20, 2021 | 3.807 | 3.837 | 3.763 | 3.785 | 671,380 | -0.01(-0.39%) |
Jan 19, 2021 | 3.852 | 3.867 | 3.770 | 3.800 | 765,683 | -0.03(-0.78%) |
Jan 15, 2021 | 3.830 | 3.837 | 3.763 | 3.830 | 1,386,189 | +0.01(+0.20%) |
Jan 14, 2021 | 3.740 | 3.852 | 3.703 | 3.822 | 770,516 | +0.08(+2.20%) |
Jan 13, 2021 | 3.553 | 3.740 | 3.553 | 3.740 | 1,199,073 | +0.19(+5.26%) |
Jan 12, 2021 | 3.523 | 3.557 | 3.487 | 3.553 | 293,142 | +0.04(+1.06%) |
Jan 11, 2021 | 3.553 | 3.628 | 3.497 | 3.516 | 762,191 | -0.07(-2.08%) |
Jan 08, 2021 | 3.576 | 3.598 | 3.478 | 3.591 | 536,481 | +0.02(+0.63%) |
Jan 07, 2021 | 3.441 | 3.591 | 3.433 | 3.568 | 967,348 | +0.16(+4.61%) |
Jan 06, 2021 | 3.411 | 3.501 | 3.396 | 3.411 | 1,102,144 | +0.00(+0.00%) |
Jan 05, 2021 | 3.329 | 3.426 | 3.299 | 3.411 | 1,010,929 | +0.05(+1.56%) |
Jan 04, 2021 | 3.471 | 3.508 | 3.261 | 3.359 | 2,638,269 | -0.09(-2.60%) |
Dec 31, 2020 | 3.448 | 3.448 | 3.448 | 485,400 | +0.02(+0.66%) | |
Dec 30, 2020 | 3.411 | 3.441 | 3.411 | 3.426 | 485,400 | +0.01(+0.22%) |
Dec 29, 2020 | 3.389 | 3.448 | 3.374 | 3.418 | 893,008 | +0.03(+0.88%) |
Dec 28, 2020 | 3.389 | 3.418 | 3.366 | 3.389 | 554,391 | +0.01(+0.22%) |
Dec 24, 2020 | 3.381 | 3.415 | 3.373 | 3.381 | 259,217 | +0.01(+0.22%) |
Dec 23, 2020 | 3.381 | 3.441 | 3.366 | 3.374 | 370,967 | +0.03(+0.89%) |
Dec 22, 2020 | 3.381 | 3.426 | 3.344 | 3.344 | 633,321 | +0.01(+0.45%) |
Dec 21, 2020 | 3.433 | 3.433 | 3.329 | 3.329 | 831,038 | -0.11(-3.26%) |
Dec 18, 2020 | 3.366 | 3.478 | 3.299 | 3.441 | 4,223,807 | +0.12(+3.60%) |
Dec 17, 2020 | 3.329 | 3.366 | 3.246 | 3.321 | 1,029,129 | +0.03(+0.91%) |
Dec 16, 2020 | 3.329 | 3.351 | 3.261 | 3.291 | 888,570 | -0.02(-0.68%) |
Dec 15, 2020 | 3.277 | 3.394 | 3.226 | 3.314 | 1,072,594 | +0.04(+1.34%) |
Dec 14, 2020 | 3.299 | 3.394 | 3.226 | 3.270 | 1,053,657 | -0.01(-0.44%) |
Dec 11, 2020 | 3.285 | 3.314 | 3.241 | 3.285 | 400,250 | +0.00(+0.00%) |
Dec 10, 2020 | 3.321 | 3.328 | 3.277 | 3.285 | 494,602 | -0.05(-1.53%) |
Dec 09, 2020 | 3.372 | 3.379 | 3.255 | 3.336 | 868,455 | -0.02(-0.65%) |
Dec 08, 2020 | 3.292 | 3.379 | 3.277 | 3.357 | 736,172 | +0.07(+1.99%) |
Dec 07, 2020 | 3.350 | 3.350 | 3.204 | 3.292 | 588,075 | -0.06(-1.74%) |
Dec 04, 2020 | 3.372 | 3.408 | 3.328 | 3.350 | 591,931 | -0.01(-0.43%) |
Dec 03, 2020 | 3.241 | 3.379 | 3.168 | 3.365 | 731,862 | +0.12(+3.59%) |
Dec 02, 2020 | 3.263 | 3.274 | 3.241 | 3.248 | 327,653 | -0.01(-0.45%) |
Dec 01, 2020 | 3.299 | 3.339 | 3.248 | 3.263 | 492,431 | -0.01(-0.22%) |
Nov 30, 2020 | 3.350 | 3.372 | 3.219 | 3.270 | 790,630 | -0.08(-2.39%) |
Nov 27, 2020 | 3.408 | 3.408 | 3.299 | 3.350 | 370,180 | +0.01(+0.44%) |
Nov 25, 2020 | 3.299 | 3.416 | 3.248 | 3.336 | 1,016,485 | +0.01(+0.22%) |
Nov 24, 2020 | 3.255 | 3.387 | 3.168 | 3.328 | 1,603,240 | +0.07(+2.24%) |
Nov 23, 2020 | 3.132 | 3.314 | 3.132 | 3.255 | 1,319,273 | +0.15(+4.93%) |
Nov 20, 2020 | 3.022 | 3.212 | 2.913 | 3.103 | 2,331,476 | +0.04(+1.19%) |
Nov 19, 2020 | 2.782 | 3.124 | 2.768 | 3.066 | 2,964,954 | +0.47(+17.93%) |
Nov 18, 2020 | 2.593 | 2.651 | 2.556 | 2.600 | 624,465 | +0.04(+1.42%) |
Nov 17, 2020 | 2.505 | 2.607 | 2.462 | 2.564 | 580,970 | +0.07(+2.92%) |
Nov 16, 2020 | 2.476 | 2.513 | 2.418 | 2.491 | 972,181 | +0.09(+3.95%) |
Nov 13, 2020 | 2.309 | 2.425 | 2.294 | 2.396 | 828,786 | +0.12(+5.11%) |
Nov 12, 2020 | 2.396 | 2.396 | 2.272 | 2.280 | 649,618 | -0.11(-4.57%) |
Nov 11, 2020 | 2.280 | 2.425 | 2.280 | 2.389 | 700,431 | +0.09(+4.13%) |
Nov 10, 2020 | 2.331 | 2.360 | 2.287 | 2.294 | 671,325 | -0.03(-1.25%) |
Nov 09, 2020 | 2.258 | 2.389 | 2.229 | 2.323 | 1,092,035 | +0.12(+5.63%) |
Nov 06, 2020 | 2.207 | 2.229 | 2.178 | 2.199 | 556,643 | -0.02(-0.98%) |
Nov 05, 2020 | 2.134 | 2.229 | 2.127 | 2.221 | 563,252 | +0.11(+5.17%) |
Nov 04, 2020 | 2.141 | 2.192 | 2.068 | 2.112 | 781,258 | -0.01(-0.69%) |
Nov 03, 2020 | 2.119 | 2.156 | 2.105 | 2.127 | 313,108 | +0.03(+1.39%) |