Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.990 | 4.062 | 3.800 | 3.990 | 160,400 | -0.03(-0.75%) |
Jan 28, 2021 | 3.900 | 4.040 | 3.890 | 4.020 | 103,627 | +0.06(+1.52%) |
Jan 27, 2021 | 3.790 | 3.970 | 3.500 | 3.960 | 256,514 | +0.13(+3.39%) |
Jan 26, 2021 | 3.910 | 3.950 | 3.760 | 3.830 | 86,579 | -0.09(-2.30%) |
Jan 25, 2021 | 4.040 | 4.120 | 3.850 | 3.920 | 182,216 | -0.05(-1.26%) |
Jan 22, 2021 | 3.900 | 3.990 | 3.887 | 3.970 | 84,100 | +0.03(+0.76%) |
Jan 21, 2021 | 3.700 | 4.000 | 3.700 | 3.940 | 80,446 | +0.09(+2.34%) |
Jan 20, 2021 | 3.990 | 4.050 | 3.710 | 3.850 | 244,673 | -0.08(-2.04%) |
Jan 19, 2021 | 4.100 | 4.180 | 3.920 | 3.930 | 263,660 | +0.00(+0.00%) |
Jan 15, 2021 | 3.910 | 4.100 | 3.810 | 3.930 | 265,300 | +0.02(+0.51%) |
Jan 14, 2021 | 3.900 | 3.960 | 3.730 | 3.910 | 225,977 | +0.00(+0.00%) |
Jan 13, 2021 | 3.810 | 4.000 | 3.730 | 3.910 | 153,179 | +0.06(+1.56%) |
Jan 12, 2021 | 3.870 | 3.970 | 3.700 | 3.850 | 395,752 | -0.01(-0.26%) |
Jan 11, 2021 | 3.310 | 3.890 | 3.310 | 3.860 | 478,423 | +0.49(+14.54%) |
Jan 08, 2021 | 3.140 | 3.390 | 3.140 | 3.370 | 566,200 | +0.20(+6.31%) |
Jan 07, 2021 | 3.040 | 3.240 | 3.019 | 3.170 | 212,297 | +0.18(+6.02%) |
Jan 06, 2021 | 2.960 | 3.080 | 2.940 | 2.990 | 110,967 | +0.05(+1.70%) |
Jan 05, 2021 | 2.830 | 3.090 | 2.820 | 2.940 | 124,888 | +0.06(+2.08%) |
Jan 04, 2021 | 2.950 | 2.950 | 2.660 | 2.880 | 227,649 | -0.05(-1.71%) |
Dec 31, 2020 | 2.930 | 2.930 | 2.930 | 361,074 | -0.03(-1.01%) | |
Dec 30, 2020 | 3.200 | 3.300 | 2.800 | 2.960 | 361,074 | -0.25(-7.79%) |
Dec 29, 2020 | 3.160 | 3.250 | 3.036 | 3.210 | 144,509 | +0.05(+1.58%) |
Dec 28, 2020 | 3.340 | 3.343 | 3.030 | 3.160 | 195,526 | -0.19(-5.67%) |
Dec 24, 2020 | 3.180 | 3.440 | 2.940 | 3.350 | 347,700 | +0.07(+2.13%) |
Dec 23, 2020 | 3.210 | 3.350 | 3.061 | 3.280 | 438,865 | +0.11(+3.47%) |
Dec 22, 2020 | 3.160 | 3.200 | 3.040 | 3.170 | 354,853 | +0.02(+0.63%) |
Dec 21, 2020 | 2.850 | 3.220 | 2.800 | 3.150 | 423,141 | +0.30(+10.53%) |
Dec 18, 2020 | 3.000 | 3.040 | 2.850 | 2.850 | 485,300 | -0.14(-4.68%) |
Dec 17, 2020 | 2.930 | 3.610 | 2.730 | 2.990 | 2,338,037 | +0.09(+3.10%) |
Dec 16, 2020 | 2.750 | 2.910 | 2.750 | 2.900 | 201,340 | +0.16(+5.84%) |
Dec 15, 2020 | 2.620 | 2.760 | 2.580 | 2.740 | 100,034 | +0.12(+4.58%) |
Dec 14, 2020 | 2.770 | 2.800 | 2.580 | 2.620 | 133,653 | -0.12(-4.38%) |
Dec 11, 2020 | 2.720 | 2.820 | 2.657 | 2.740 | 119,200 | -0.01(-0.36%) |
Dec 10, 2020 | 2.680 | 2.770 | 2.570 | 2.750 | 136,778 | +0.10(+3.77%) |
Dec 09, 2020 | 2.900 | 2.920 | 2.570 | 2.650 | 283,218 | -0.17(-6.03%) |
Dec 08, 2020 | 2.700 | 2.850 | 2.630 | 2.820 | 222,621 | +0.13(+4.83%) |
Dec 07, 2020 | 2.810 | 2.850 | 2.630 | 2.690 | 188,477 | -0.06(-2.18%) |
Dec 04, 2020 | 2.850 | 2.850 | 2.690 | 2.750 | 181,900 | -0.06(-2.14%) |
Dec 03, 2020 | 2.640 | 3.000 | 2.600 | 2.810 | 634,835 | +0.23(+8.91%) |
Dec 02, 2020 | 2.540 | 2.660 | 2.533 | 2.580 | 48,421 | +0.04(+1.57%) |
Dec 01, 2020 | 2.580 | 2.630 | 2.450 | 2.540 | 158,268 | -0.02(-0.78%) |
Nov 30, 2020 | 2.700 | 2.700 | 2.520 | 2.560 | 106,364 | -0.06(-2.29%) |
Nov 27, 2020 | 2.560 | 2.740 | 2.537 | 2.620 | 173,200 | +0.06(+2.34%) |
Nov 25, 2020 | 2.640 | 2.740 | 2.400 | 2.560 | 155,400 | -0.12(-4.48%) |
Nov 24, 2020 | 2.500 | 2.800 | 2.450 | 2.680 | 696,040 | +0.37(+16.02%) |
Nov 23, 2020 | 2.310 | 2.350 | 2.280 | 2.310 | 98,165 | -0.01(-0.43%) |
Nov 20, 2020 | 2.250 | 2.380 | 2.220 | 2.320 | 127,800 | -0.06(-2.52%) |
Nov 19, 2020 | 2.340 | 2.440 | 2.290 | 2.380 | 109,066 | +0.05(+2.15%) |
Nov 18, 2020 | 2.380 | 2.460 | 2.230 | 2.330 | 186,446 | -0.05(-2.10%) |
Nov 17, 2020 | 2.340 | 2.380 | 2.320 | 2.380 | 47,032 | +0.04(+1.71%) |
Nov 16, 2020 | 2.350 | 2.425 | 2.310 | 2.340 | 47,546 | +0.00(+0.00%) |
Nov 13, 2020 | 2.400 | 2.451 | 2.310 | 2.340 | 61,700 | -0.04(-1.68%) |
Nov 12, 2020 | 2.330 | 2.400 | 2.260 | 2.380 | 46,033 | +0.05(+2.15%) |
Nov 11, 2020 | 2.300 | 2.340 | 2.200 | 2.330 | 121,812 | +0.03(+1.30%) |
Nov 10, 2020 | 2.320 | 2.341 | 2.270 | 2.300 | 46,935 | -0.02(-0.86%) |
Nov 09, 2020 | 2.311 | 2.360 | 2.290 | 2.320 | 20,807 | +0.00(+0.05%) |
Nov 06, 2020 | 2.320 | 2.360 | 2.250 | 2.319 | 81,000 | -0.01(-0.48%) |
Nov 05, 2020 | 2.340 | 2.358 | 2.318 | 2.330 | 24,181 | -0.04(-1.65%) |
Nov 04, 2020 | 2.365 | 2.393 | 2.330 | 2.369 | 12,093 | +0.02(+0.81%) |
Nov 03, 2020 | 2.260 | 2.370 | 2.246 | 2.350 | 32,374 | +0.12(+5.38%) |