Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.910 | 4.070 | 3.820 | 3.880 | 352,900 | -0.02(-0.51%) |
Jan 28, 2021 | 3.990 | 4.080 | 3.860 | 3.900 | 225,542 | -0.04(-1.02%) |
Jan 27, 2021 | 4.170 | 4.200 | 3.870 | 3.940 | 527,710 | -0.36(-8.37%) |
Jan 26, 2021 | 4.200 | 4.300 | 4.110 | 4.300 | 272,333 | +0.09(+2.14%) |
Jan 25, 2021 | 4.290 | 4.380 | 4.020 | 4.210 | 448,277 | -0.10(-2.32%) |
Jan 22, 2021 | 4.150 | 4.330 | 4.110 | 4.310 | 439,900 | +0.13(+3.11%) |
Jan 21, 2021 | 4.300 | 4.360 | 4.100 | 4.180 | 581,949 | -0.06(-1.42%) |
Jan 20, 2021 | 3.970 | 4.540 | 3.920 | 4.240 | 2,645,235 | +0.26(+6.53%) |
Jan 19, 2021 | 3.900 | 3.990 | 3.770 | 3.980 | 826,090 | +0.19(+5.01%) |
Jan 15, 2021 | 3.850 | 3.920 | 3.700 | 3.790 | 521,500 | -0.04(-1.04%) |
Jan 14, 2021 | 3.870 | 3.900 | 3.780 | 3.830 | 311,065 | -0.01(-0.26%) |
Jan 13, 2021 | 3.990 | 4.000 | 3.800 | 3.840 | 330,101 | -0.14(-3.52%) |
Jan 12, 2021 | 3.940 | 4.010 | 3.830 | 3.980 | 921,295 | +0.09(+2.31%) |
Jan 11, 2021 | 3.740 | 3.900 | 3.640 | 3.890 | 797,377 | +0.15(+4.01%) |
Jan 08, 2021 | 3.780 | 3.790 | 3.620 | 3.740 | 663,800 | +0.01(+0.27%) |
Jan 07, 2021 | 3.840 | 3.840 | 3.680 | 3.730 | 751,724 | -0.15(-3.87%) |
Jan 06, 2021 | 3.770 | 4.010 | 3.610 | 3.880 | 3,606,618 | +0.24(+6.59%) |
Jan 05, 2021 | 3.650 | 3.800 | 3.610 | 3.640 | 488,545 | -0.04(-1.09%) |
Jan 04, 2021 | 3.600 | 3.700 | 3.500 | 3.680 | 615,197 | +0.16(+4.55%) |
Dec 31, 2020 | 3.520 | 3.520 | 3.520 | 287,883 | -0.01(-0.28%) | |
Dec 30, 2020 | 3.500 | 3.550 | 3.410 | 3.530 | 287,883 | +0.03(+0.86%) |
Dec 29, 2020 | 3.500 | 3.780 | 3.350 | 3.500 | 1,734,726 | +0.08(+2.34%) |
Dec 28, 2020 | 3.470 | 3.480 | 3.370 | 3.420 | 160,406 | -0.05(-1.44%) |
Dec 24, 2020 | 3.420 | 3.480 | 3.340 | 3.470 | 139,600 | +0.06(+1.76%) |
Dec 23, 2020 | 3.440 | 3.490 | 3.400 | 3.410 | 247,424 | -0.02(-0.58%) |
Dec 22, 2020 | 3.420 | 3.520 | 3.410 | 3.430 | 171,386 | +0.00(+0.00%) |
Dec 21, 2020 | 3.460 | 3.470 | 3.400 | 3.430 | 140,354 | -0.04(-1.15%) |
Dec 18, 2020 | 3.490 | 3.540 | 3.420 | 3.470 | 225,400 | -0.04(-1.14%) |
Dec 17, 2020 | 3.550 | 3.560 | 3.500 | 3.510 | 120,161 | -0.02(-0.57%) |
Dec 16, 2020 | 3.570 | 3.620 | 3.510 | 3.530 | 173,571 | -0.05(-1.40%) |
Dec 15, 2020 | 3.500 | 3.600 | 3.410 | 3.580 | 169,976 | +0.08(+2.29%) |
Dec 14, 2020 | 3.500 | 3.530 | 3.450 | 3.500 | 237,615 | +0.02(+0.57%) |
Dec 11, 2020 | 3.540 | 3.557 | 3.460 | 3.480 | 231,100 | -0.08(-2.25%) |
Dec 10, 2020 | 3.570 | 3.590 | 3.460 | 3.560 | 199,029 | -0.02(-0.56%) |
Dec 09, 2020 | 3.660 | 3.660 | 3.470 | 3.580 | 300,845 | -0.04(-1.10%) |
Dec 08, 2020 | 3.790 | 3.800 | 3.590 | 3.620 | 207,400 | -0.15(-3.98%) |
Dec 07, 2020 | 3.690 | 3.870 | 3.650 | 3.770 | 418,434 | +0.11(+3.01%) |
Dec 04, 2020 | 3.580 | 3.750 | 3.570 | 3.660 | 354,200 | +0.07(+1.95%) |
Dec 03, 2020 | 3.600 | 3.650 | 3.470 | 3.590 | 228,397 | -0.03(-0.83%) |
Dec 02, 2020 | 3.440 | 3.690 | 3.380 | 3.620 | 779,336 | +0.17(+4.93%) |
Dec 01, 2020 | 3.400 | 3.530 | 3.300 | 3.450 | 610,349 | -0.02(-0.58%) |
Nov 30, 2020 | 3.480 | 3.540 | 3.360 | 3.470 | 629,895 | +0.00(+0.00%) |
Nov 27, 2020 | 3.340 | 3.500 | 3.340 | 3.470 | 259,200 | +0.08(+2.36%) |
Nov 25, 2020 | 3.360 | 3.480 | 3.250 | 3.390 | 541,700 | -0.07(-2.02%) |
Nov 24, 2020 | 3.380 | 3.570 | 3.090 | 3.460 | 1,439,150 | -0.05(-1.42%) |
Nov 23, 2020 | 3.560 | 3.750 | 3.180 | 3.510 | 6,832,740 | +0.58(+19.80%) |
Nov 20, 2020 | 2.970 | 3.040 | 2.750 | 2.930 | 701,400 | -0.15(-4.85%) |
Nov 19, 2020 | 3.102 | 3.240 | 2.961 | 3.079 | 1,258,781 | -0.52(-14.47%) |
Nov 18, 2020 | 3.600 | 3.760 | 3.360 | 3.600 | 636,767 | +0.16(+4.65%) |
Nov 17, 2020 | 3.360 | 3.520 | 3.280 | 3.440 | 178,448 | +0.08(+2.38%) |
Nov 16, 2020 | 3.360 | 3.440 | 3.200 | 3.360 | 220,024 | +0.09(+2.76%) |
Nov 13, 2020 | 3.400 | 3.400 | 3.240 | 3.270 | 220,837 | -0.13(-3.84%) |
Nov 12, 2020 | 3.530 | 3.600 | 3.281 | 3.400 | 465,038 | -0.18(-5.03%) |
Nov 11, 2020 | 3.630 | 3.630 | 3.378 | 3.580 | 219,985 | +0.09(+2.50%) |
Nov 10, 2020 | 3.258 | 3.590 | 3.204 | 3.493 | 190,959 | +0.21(+6.36%) |
Nov 09, 2020 | 3.356 | 3.433 | 3.224 | 3.284 | 174,096 | -0.07(-2.15%) |
Nov 06, 2020 | 3.280 | 3.480 | 3.224 | 3.356 | 136,025 | -0.00(-0.12%) |
Nov 05, 2020 | 3.360 | 3.360 | 3.280 | 3.360 | 147,080 | +0.06(+1.72%) |
Nov 04, 2020 | 3.282 | 3.304 | 3.204 | 3.303 | 106,313 | +0.05(+1.55%) |
Nov 03, 2020 | 3.196 | 3.400 | 3.128 | 3.253 | 156,766 | +0.01(+0.42%) |