Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.281 | 4.281 | 3.462 | 3.465 | 112,583 | -1.18(-25.37%) |
Jan 28, 2021 | 3.477 | 4.953 | 3.292 | 4.643 | 434,914 | +1.23(+36.15%) |
Jan 27, 2021 | 3.351 | 3.543 | 3.336 | 3.410 | 6,204 | -0.13(-3.74%) |
Jan 26, 2021 | 3.542 | 3.550 | 3.454 | 3.543 | 7,658 | +0.04(+1.04%) |
Jan 25, 2021 | 3.373 | 3.580 | 3.373 | 3.506 | 35,319 | +0.10(+2.81%) |
Jan 22, 2021 | 3.336 | 3.491 | 3.301 | 3.410 | 40,237 | +0.08(+2.55%) |
Jan 21, 2021 | 3.358 | 3.366 | 3.314 | 3.325 | 5,405 | +0.03(+0.78%) |
Jan 20, 2021 | 3.311 | 3.432 | 3.299 | 3.299 | 7,380 | +0.01(+0.23%) |
Jan 19, 2021 | 3.280 | 3.335 | 3.263 | 3.292 | 6,649 | -0.01(-0.45%) |
Jan 15, 2021 | 3.381 | 3.432 | 3.292 | 3.307 | 13,006 | -0.05(-1.54%) |
Jan 14, 2021 | 3.292 | 3.440 | 3.277 | 3.358 | 27,797 | +0.04(+1.11%) |
Jan 13, 2021 | 3.285 | 3.432 | 3.270 | 3.322 | 18,165 | +0.04(+1.35%) |
Jan 12, 2021 | 3.159 | 3.285 | 3.093 | 3.277 | 52,932 | +0.12(+3.74%) |
Jan 11, 2021 | 3.174 | 3.174 | 3.026 | 3.159 | 20,080 | +0.01(+0.23%) |
Jan 08, 2021 | 3.159 | 3.174 | 2.997 | 3.152 | 49,721 | +0.03(+0.95%) |
Jan 07, 2021 | 3.203 | 3.203 | 2.989 | 3.122 | 49,862 | -0.02(-0.70%) |
Jan 06, 2021 | 3.100 | 3.218 | 3.063 | 3.144 | 102,670 | -0.24(-6.99%) |
Jan 05, 2021 | 3.034 | 3.558 | 3.034 | 3.381 | 349,363 | +0.33(+10.90%) |
Jan 04, 2021 | 2.989 | 3.122 | 2.952 | 3.048 | 17,722 | +0.03(+1.10%) |
Dec 31, 2020 | 3.015 | 3.015 | 3.015 | 1,013,335 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.989 | 5.167 | 2.989 | 3.130 | 1,013,335 | +0.14(+4.69%) |
Dec 29, 2020 | 3.071 | 3.107 | 2.952 | 2.989 | 32,524 | +0.01(+0.50%) |
Dec 28, 2020 | 2.916 | 3.063 | 2.849 | 2.975 | 76,830 | +0.09(+3.07%) |
Dec 24, 2020 | 2.952 | 2.952 | 2.886 | 2.886 | 6,096 | -0.01(-0.50%) |
Dec 23, 2020 | 2.930 | 2.982 | 2.893 | 2.900 | 22,610 | -0.02(-0.77%) |
Dec 22, 2020 | 2.967 | 2.967 | 2.923 | 2.923 | 11,750 | +0.00(+0.00%) |
Dec 21, 2020 | 2.952 | 2.989 | 2.923 | 2.923 | 11,919 | -0.04(-1.25%) |
Dec 18, 2020 | 3.004 | 3.004 | 2.960 | 2.960 | 6,909 | -0.04(-1.47%) |
Dec 17, 2020 | 2.997 | 3.012 | 2.997 | 3.004 | 5,461 | -0.01(-0.25%) |
Dec 16, 2020 | 2.997 | 3.012 | 2.997 | 3.012 | 4,966 | +0.00(+0.00%) |
Dec 15, 2020 | 3.004 | 3.012 | 2.997 | 3.012 | 3,351 | +0.01(+0.49%) |
Dec 14, 2020 | 2.997 | 3.026 | 2.997 | 2.997 | 13,759 | +0.00(+0.00%) |
Dec 11, 2020 | 3.026 | 3.045 | 2.997 | 2.997 | 12,464 | -0.06(-1.93%) |
Dec 10, 2020 | 3.111 | 3.111 | 3.048 | 3.056 | 5,545 | -0.02(-0.72%) |
Dec 09, 2020 | 3.144 | 3.159 | 3.071 | 3.078 | 17,724 | -0.07(-2.11%) |
Dec 08, 2020 | 3.240 | 3.248 | 3.144 | 3.144 | 13,892 | -0.13(-3.83%) |
Dec 07, 2020 | 3.248 | 3.307 | 3.181 | 3.270 | 5,260 | +0.02(+0.68%) |
Dec 04, 2020 | 3.373 | 3.395 | 3.248 | 3.248 | 9,619 | -0.01(-0.23%) |
Dec 03, 2020 | 3.233 | 3.332 | 3.233 | 3.255 | 14,177 | -0.07(-2.00%) |
Dec 02, 2020 | 3.390 | 3.390 | 3.322 | 3.322 | 6,016 | +0.00(+0.00%) |
Dec 01, 2020 | 3.248 | 3.353 | 3.248 | 3.322 | 14,149 | +0.07(+2.27%) |
Nov 30, 2020 | 3.159 | 3.299 | 3.159 | 3.248 | 20,924 | +0.04(+1.15%) |
Nov 27, 2020 | 3.255 | 3.270 | 3.152 | 3.211 | 15,173 | +0.01(+0.46%) |
Nov 25, 2020 | 3.218 | 3.255 | 3.174 | 3.196 | 24,386 | -0.17(-5.04%) |
Nov 24, 2020 | 3.196 | 3.531 | 3.196 | 3.366 | 45,662 | +0.12(+3.64%) |
Nov 23, 2020 | 3.262 | 3.299 | 3.137 | 3.248 | 18,614 | -0.04(-1.31%) |
Nov 20, 2020 | 3.349 | 3.349 | 3.291 | 3.291 | 5,961 | -0.08(-2.45%) |
Nov 19, 2020 | 3.491 | 3.491 | 3.373 | 3.373 | 1,301 | +0.03(+0.88%) |
Nov 18, 2020 | 3.322 | 3.816 | 3.322 | 3.344 | 56,134 | +0.02(+0.67%) |
Nov 17, 2020 | 3.248 | 3.322 | 3.174 | 3.322 | 14,363 | +0.09(+2.74%) |
Nov 16, 2020 | 3.100 | 3.240 | 3.071 | 3.233 | 15,974 | +0.16(+5.29%) |
Nov 13, 2020 | 3.034 | 3.100 | 3.026 | 3.071 | 17,070 | +0.01(+0.24%) |
Nov 12, 2020 | 2.901 | 3.063 | 2.879 | 3.063 | 35,673 | +0.15(+5.33%) |
Nov 11, 2020 | 3.063 | 3.063 | 2.908 | 2.908 | 15,969 | -0.08(-2.72%) |
Nov 10, 2020 | 2.916 | 2.991 | 2.893 | 2.989 | 8,871 | +0.13(+4.38%) |
Nov 09, 2020 | 2.856 | 2.896 | 2.831 | 2.864 | 12,046 | +0.04(+1.57%) |
Nov 06, 2020 | 2.827 | 2.922 | 2.820 | 2.820 | 2,845 | -0.04(-1.42%) |
Nov 05, 2020 | 2.805 | 2.872 | 2.805 | 2.860 | 2,709 | +0.01(+0.26%) |
Nov 04, 2020 | 2.768 | 2.879 | 2.731 | 2.853 | 7,809 | +0.13(+4.81%) |
Nov 03, 2020 | 2.775 | 2.783 | 2.665 | 2.722 | 32,294 | -0.05(-1.93%) |