Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.320 | 4.320 | 3.494 | 3.497 | 111,560 | -1.19(-25.37%) |
Jan 28, 2021 | 3.508 | 4.998 | 3.322 | 4.685 | 430,960 | +1.24(+36.15%) |
Jan 27, 2021 | 3.382 | 3.575 | 3.367 | 3.441 | 6,148 | -0.13(-3.74%) |
Jan 26, 2021 | 3.574 | 3.583 | 3.485 | 3.575 | 7,589 | +0.04(+1.04%) |
Jan 25, 2021 | 3.404 | 3.613 | 3.404 | 3.538 | 34,998 | +0.10(+2.81%) |
Jan 22, 2021 | 3.367 | 3.523 | 3.331 | 3.441 | 39,871 | +0.09(+2.55%) |
Jan 21, 2021 | 3.389 | 3.397 | 3.345 | 3.356 | 5,356 | +0.03(+0.78%) |
Jan 20, 2021 | 3.342 | 3.464 | 3.330 | 3.330 | 7,313 | +0.01(+0.23%) |
Jan 19, 2021 | 3.310 | 3.366 | 3.292 | 3.322 | 6,588 | -0.01(-0.45%) |
Jan 15, 2021 | 3.412 | 3.464 | 3.322 | 3.337 | 12,887 | -0.05(-1.54%) |
Jan 14, 2021 | 3.322 | 3.471 | 3.307 | 3.389 | 27,545 | +0.04(+1.11%) |
Jan 13, 2021 | 3.315 | 3.464 | 3.300 | 3.352 | 17,999 | +0.04(+1.35%) |
Jan 12, 2021 | 3.188 | 3.315 | 3.121 | 3.307 | 52,450 | +0.12(+3.74%) |
Jan 11, 2021 | 3.203 | 3.203 | 3.054 | 3.188 | 19,898 | +0.01(+0.23%) |
Jan 08, 2021 | 3.188 | 3.203 | 3.024 | 3.181 | 49,269 | +0.03(+0.95%) |
Jan 07, 2021 | 3.233 | 3.233 | 3.017 | 3.151 | 49,408 | -0.02(-0.70%) |
Jan 06, 2021 | 3.129 | 3.248 | 3.091 | 3.173 | 101,737 | -0.24(-6.99%) |
Jan 05, 2021 | 3.062 | 3.590 | 3.062 | 3.412 | 346,186 | +0.34(+10.90%) |
Jan 04, 2021 | 3.017 | 3.151 | 2.980 | 3.076 | 17,560 | +0.03(+1.10%) |
Dec 31, 2020 | 3.043 | 3.043 | 3.043 | 1,004,121 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.017 | 5.214 | 3.017 | 3.158 | 1,004,121 | +0.14(+4.69%) |
Dec 29, 2020 | 3.099 | 3.136 | 2.980 | 3.017 | 32,228 | +0.01(+0.50%) |
Dec 28, 2020 | 2.942 | 3.091 | 2.875 | 3.002 | 76,132 | +0.09(+3.07%) |
Dec 24, 2020 | 2.980 | 2.980 | 2.913 | 2.913 | 6,041 | -0.01(-0.50%) |
Dec 23, 2020 | 2.957 | 3.009 | 2.920 | 2.927 | 22,404 | -0.02(-0.77%) |
Dec 22, 2020 | 2.995 | 2.995 | 2.950 | 2.950 | 11,643 | +0.00(+0.00%) |
Dec 21, 2020 | 2.980 | 3.017 | 2.950 | 2.950 | 11,811 | -0.04(-1.25%) |
Dec 18, 2020 | 3.032 | 3.032 | 2.987 | 2.987 | 6,846 | -0.04(-1.47%) |
Dec 17, 2020 | 3.024 | 3.039 | 3.024 | 3.032 | 5,411 | -0.01(-0.25%) |
Dec 16, 2020 | 3.025 | 3.039 | 3.025 | 3.039 | 4,921 | +0.00(+0.00%) |
Dec 15, 2020 | 3.032 | 3.039 | 3.024 | 3.039 | 3,321 | +0.01(+0.49%) |
Dec 14, 2020 | 3.024 | 3.054 | 3.024 | 3.024 | 13,634 | +0.00(+0.00%) |
Dec 11, 2020 | 3.054 | 3.073 | 3.024 | 3.024 | 12,350 | -0.06(-1.93%) |
Dec 10, 2020 | 3.140 | 3.140 | 3.076 | 3.084 | 5,494 | -0.02(-0.72%) |
Dec 09, 2020 | 3.173 | 3.188 | 3.099 | 3.106 | 17,563 | -0.07(-2.11%) |
Dec 08, 2020 | 3.270 | 3.278 | 3.173 | 3.173 | 13,765 | -0.13(-3.83%) |
Dec 07, 2020 | 3.278 | 3.337 | 3.210 | 3.300 | 5,212 | +0.02(+0.67%) |
Dec 04, 2020 | 3.404 | 3.426 | 3.278 | 3.278 | 9,531 | -0.01(-0.23%) |
Dec 03, 2020 | 3.263 | 3.363 | 3.263 | 3.285 | 14,049 | -0.07(-2.00%) |
Dec 02, 2020 | 3.421 | 3.421 | 3.352 | 3.352 | 5,961 | +0.00(+0.00%) |
Dec 01, 2020 | 3.278 | 3.384 | 3.278 | 3.352 | 14,020 | +0.07(+2.27%) |
Nov 30, 2020 | 3.188 | 3.330 | 3.188 | 3.278 | 20,734 | +0.04(+1.15%) |
Nov 27, 2020 | 3.285 | 3.300 | 3.181 | 3.240 | 15,035 | +0.01(+0.46%) |
Nov 25, 2020 | 3.248 | 3.285 | 3.203 | 3.225 | 24,164 | -0.17(-5.04%) |
Nov 24, 2020 | 3.225 | 3.564 | 3.225 | 3.397 | 45,246 | +0.12(+3.64%) |
Nov 23, 2020 | 3.292 | 3.330 | 3.166 | 3.278 | 18,445 | -0.04(-1.31%) |
Nov 20, 2020 | 3.380 | 3.380 | 3.321 | 3.321 | 5,906 | -0.08(-2.45%) |
Nov 19, 2020 | 3.523 | 3.523 | 3.404 | 3.404 | 1,290 | +0.03(+0.88%) |
Nov 18, 2020 | 3.352 | 3.851 | 3.352 | 3.374 | 55,624 | +0.02(+0.67%) |
Nov 17, 2020 | 3.278 | 3.352 | 3.203 | 3.352 | 14,232 | +0.09(+2.74%) |
Nov 16, 2020 | 3.129 | 3.270 | 3.099 | 3.263 | 15,829 | +0.16(+5.29%) |
Nov 13, 2020 | 3.062 | 3.129 | 3.054 | 3.099 | 16,915 | +0.01(+0.24%) |
Nov 12, 2020 | 2.927 | 3.091 | 2.905 | 3.091 | 35,348 | +0.16(+5.33%) |
Nov 11, 2020 | 3.091 | 3.091 | 2.935 | 2.935 | 15,823 | -0.08(-2.72%) |
Nov 10, 2020 | 2.942 | 3.019 | 2.920 | 3.017 | 8,790 | +0.13(+4.38%) |
Nov 09, 2020 | 2.882 | 2.923 | 2.857 | 2.890 | 11,937 | +0.04(+1.57%) |
Nov 06, 2020 | 2.853 | 2.949 | 2.845 | 2.845 | 2,819 | -0.04(-1.42%) |
Nov 05, 2020 | 2.831 | 2.899 | 2.831 | 2.886 | 2,684 | +0.01(+0.26%) |
Nov 04, 2020 | 2.793 | 2.905 | 2.756 | 2.879 | 7,738 | +0.13(+4.81%) |
Nov 03, 2020 | 2.801 | 2.808 | 2.689 | 2.747 | 32,000 | -0.05(-1.93%) |