Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.740 | 3.830 | 3.660 | 3.720 | 154,000 | +0.03(+0.81%) |
Jan 28, 2021 | 3.794 | 3.890 | 3.660 | 3.690 | 212,847 | -0.14(-3.66%) |
Jan 27, 2021 | 3.840 | 3.960 | 3.750 | 3.830 | 164,501 | -0.05(-1.29%) |
Jan 26, 2021 | 3.980 | 4.060 | 3.850 | 3.880 | 229,124 | -0.08(-2.02%) |
Jan 25, 2021 | 4.060 | 4.110 | 3.830 | 3.960 | 112,053 | -0.09(-2.22%) |
Jan 22, 2021 | 3.890 | 4.090 | 3.810 | 4.050 | 257,000 | +0.16(+4.11%) |
Jan 21, 2021 | 3.860 | 3.980 | 3.730 | 3.890 | 127,149 | +0.06(+1.57%) |
Jan 20, 2021 | 3.790 | 3.904 | 3.713 | 3.830 | 366,783 | +0.12(+3.23%) |
Jan 19, 2021 | 4.060 | 4.060 | 3.710 | 3.710 | 516,448 | -0.35(-8.62%) |
Jan 15, 2021 | 4.300 | 4.325 | 4.000 | 4.060 | 257,500 | -0.07(-1.69%) |
Jan 14, 2021 | 3.860 | 4.430 | 3.830 | 4.130 | 792,601 | +0.31(+8.12%) |
Jan 13, 2021 | 3.890 | 3.890 | 3.790 | 3.820 | 55,633 | -0.04(-1.04%) |
Jan 12, 2021 | 3.950 | 3.980 | 3.850 | 3.860 | 66,416 | -0.06(-1.53%) |
Jan 11, 2021 | 3.910 | 3.980 | 3.792 | 3.920 | 86,626 | +0.01(+0.26%) |
Jan 08, 2021 | 3.890 | 3.970 | 3.830 | 3.910 | 92,200 | +0.02(+0.51%) |
Jan 07, 2021 | 3.870 | 3.960 | 3.810 | 3.890 | 115,376 | +0.07(+1.83%) |
Jan 06, 2021 | 3.940 | 4.021 | 3.820 | 3.820 | 105,166 | -0.08(-2.05%) |
Jan 05, 2021 | 3.740 | 3.930 | 3.720 | 3.900 | 114,775 | +0.12(+3.17%) |
Jan 04, 2021 | 3.600 | 3.860 | 3.560 | 3.780 | 124,467 | +0.22(+6.18%) |
Dec 31, 2020 | 3.560 | 3.560 | 3.560 | 110,092 | -0.21(-5.57%) | |
Dec 30, 2020 | 3.760 | 3.820 | 3.700 | 3.770 | 110,092 | +0.00(+0.00%) |
Dec 29, 2020 | 3.920 | 3.920 | 3.710 | 3.770 | 245,700 | -0.18(-4.56%) |
Dec 28, 2020 | 3.890 | 4.066 | 3.850 | 3.950 | 199,088 | +0.07(+1.80%) |
Dec 24, 2020 | 3.990 | 3.990 | 3.860 | 3.880 | 55,900 | -0.07(-1.77%) |
Dec 23, 2020 | 4.010 | 4.100 | 3.940 | 3.950 | 166,428 | -0.07(-1.74%) |
Dec 22, 2020 | 4.030 | 4.070 | 3.980 | 4.020 | 254,922 | -0.01(-0.25%) |
Dec 21, 2020 | 4.000 | 4.080 | 3.970 | 4.030 | 203,748 | +0.03(+0.75%) |
Dec 18, 2020 | 4.070 | 4.240 | 4.000 | 4.000 | 284,200 | -0.06(-1.48%) |
Dec 17, 2020 | 4.060 | 4.070 | 3.990 | 4.060 | 126,676 | +0.05(+1.25%) |
Dec 16, 2020 | 4.000 | 4.050 | 3.950 | 4.010 | 119,167 | -0.01(-0.25%) |
Dec 15, 2020 | 3.990 | 4.030 | 3.740 | 4.020 | 320,495 | +0.07(+1.77%) |
Dec 14, 2020 | 4.060 | 4.084 | 3.860 | 3.950 | 150,045 | -0.03(-0.75%) |
Dec 11, 2020 | 4.130 | 4.130 | 3.930 | 3.980 | 131,300 | -0.15(-3.63%) |
Dec 10, 2020 | 3.890 | 4.410 | 3.640 | 4.130 | 651,839 | +0.22(+5.63%) |
Dec 09, 2020 | 4.040 | 4.060 | 3.840 | 3.910 | 198,192 | -0.10(-2.49%) |
Dec 08, 2020 | 4.100 | 4.100 | 3.910 | 4.010 | 182,446 | -0.09(-2.20%) |
Dec 07, 2020 | 4.110 | 4.150 | 4.000 | 4.100 | 285,528 | +0.06(+1.49%) |
Dec 04, 2020 | 3.950 | 4.100 | 3.930 | 4.040 | 224,800 | +0.11(+2.80%) |
Dec 03, 2020 | 3.920 | 3.970 | 3.880 | 3.930 | 58,223 | +0.02(+0.51%) |
Dec 02, 2020 | 3.880 | 3.990 | 3.820 | 3.910 | 133,571 | +0.00(+0.00%) |
Dec 01, 2020 | 4.050 | 4.110 | 3.910 | 3.910 | 82,724 | -0.08(-2.01%) |
Nov 30, 2020 | 3.990 | 4.060 | 3.933 | 3.990 | 133,351 | -0.04(-0.99%) |
Nov 27, 2020 | 3.910 | 4.080 | 3.910 | 4.030 | 61,900 | +0.13(+3.33%) |
Nov 25, 2020 | 3.920 | 3.955 | 3.880 | 3.900 | 57,900 | -0.04(-1.02%) |
Nov 24, 2020 | 3.970 | 4.010 | 3.850 | 3.940 | 192,961 | -0.01(-0.25%) |
Nov 23, 2020 | 3.980 | 4.050 | 3.900 | 3.950 | 149,318 | -0.04(-1.00%) |
Nov 20, 2020 | 4.110 | 4.144 | 3.970 | 3.990 | 148,100 | -0.14(-3.39%) |
Nov 19, 2020 | 4.110 | 4.220 | 4.080 | 4.130 | 174,423 | +0.03(+0.73%) |
Nov 18, 2020 | 4.160 | 4.230 | 4.050 | 4.100 | 126,798 | -0.08(-1.91%) |
Nov 17, 2020 | 4.040 | 4.230 | 4.040 | 4.180 | 163,701 | +0.07(+1.70%) |
Nov 16, 2020 | 4.130 | 4.170 | 4.010 | 4.110 | 158,126 | -0.02(-0.48%) |
Nov 13, 2020 | 4.130 | 4.170 | 4.080 | 4.130 | 142,900 | +0.00(+0.00%) |
Nov 12, 2020 | 4.140 | 4.200 | 3.950 | 4.130 | 172,979 | +0.01(+0.24%) |
Nov 11, 2020 | 4.090 | 4.170 | 4.020 | 4.120 | 82,468 | +0.06(+1.48%) |
Nov 10, 2020 | 3.970 | 4.110 | 3.910 | 4.060 | 87,507 | +0.07(+1.75%) |
Nov 09, 2020 | 4.200 | 4.300 | 3.970 | 3.990 | 294,830 | -0.20(-4.77%) |
Nov 06, 2020 | 4.260 | 4.260 | 4.120 | 4.190 | 104,500 | -0.06(-1.41%) |
Nov 05, 2020 | 4.230 | 4.300 | 4.040 | 4.250 | 170,434 | +0.04(+0.95%) |
Nov 04, 2020 | 4.080 | 4.260 | 4.060 | 4.210 | 160,463 | +0.13(+3.19%) |
Nov 03, 2020 | 3.970 | 4.110 | 3.900 | 4.080 | 138,743 | +0.18(+4.62%) |