Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.275 | 4.275 | 3.457 | 3.460 | 112,749 | -1.18(-25.37%) |
Jan 28, 2021 | 3.471 | 4.946 | 3.287 | 4.636 | 435,554 | +1.23(+36.15%) |
Jan 27, 2021 | 3.346 | 3.538 | 3.331 | 3.405 | 6,214 | -0.13(-3.74%) |
Jan 26, 2021 | 3.537 | 3.545 | 3.449 | 3.537 | 7,669 | +0.04(+1.04%) |
Jan 25, 2021 | 3.368 | 3.575 | 3.368 | 3.501 | 35,371 | +0.10(+2.81%) |
Jan 22, 2021 | 3.331 | 3.486 | 3.296 | 3.405 | 40,296 | +0.08(+2.55%) |
Jan 21, 2021 | 3.353 | 3.361 | 3.309 | 3.320 | 5,413 | +0.03(+0.78%) |
Jan 20, 2021 | 3.306 | 3.427 | 3.295 | 3.295 | 7,391 | +0.01(+0.23%) |
Jan 19, 2021 | 3.275 | 3.331 | 3.258 | 3.287 | 6,659 | -0.01(-0.45%) |
Jan 15, 2021 | 3.376 | 3.427 | 3.287 | 3.302 | 13,025 | -0.05(-1.54%) |
Jan 14, 2021 | 3.287 | 3.435 | 3.272 | 3.353 | 27,838 | +0.04(+1.11%) |
Jan 13, 2021 | 3.280 | 3.427 | 3.265 | 3.317 | 18,191 | +0.04(+1.35%) |
Jan 12, 2021 | 3.155 | 3.280 | 3.088 | 3.272 | 53,009 | +0.12(+3.74%) |
Jan 11, 2021 | 3.169 | 3.169 | 3.022 | 3.155 | 20,110 | +0.01(+0.23%) |
Jan 08, 2021 | 3.155 | 3.169 | 2.992 | 3.147 | 49,794 | +0.03(+0.95%) |
Jan 07, 2021 | 3.199 | 3.199 | 2.985 | 3.118 | 49,935 | -0.02(-0.70%) |
Jan 06, 2021 | 3.096 | 3.213 | 3.059 | 3.140 | 102,821 | -0.24(-6.99%) |
Jan 05, 2021 | 3.029 | 3.553 | 3.029 | 3.376 | 349,876 | +0.33(+10.90%) |
Jan 04, 2021 | 2.985 | 3.117 | 2.948 | 3.044 | 17,748 | +0.03(+1.10%) |
Dec 31, 2020 | 3.011 | 3.011 | 3.011 | 1,014,824 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.985 | 5.159 | 2.985 | 3.125 | 1,014,824 | +0.14(+4.69%) |
Dec 29, 2020 | 3.066 | 3.103 | 2.948 | 2.985 | 32,572 | +0.01(+0.50%) |
Dec 28, 2020 | 2.911 | 3.059 | 2.845 | 2.970 | 76,943 | +0.09(+3.07%) |
Dec 24, 2020 | 2.948 | 2.948 | 2.882 | 2.882 | 6,105 | -0.01(-0.50%) |
Dec 23, 2020 | 2.926 | 2.978 | 2.889 | 2.896 | 22,643 | -0.02(-0.77%) |
Dec 22, 2020 | 2.963 | 2.963 | 2.919 | 2.919 | 11,767 | +0.00(+0.00%) |
Dec 21, 2020 | 2.948 | 2.985 | 2.919 | 2.919 | 11,937 | -0.04(-1.25%) |
Dec 18, 2020 | 3.000 | 3.000 | 2.956 | 2.956 | 6,919 | -0.04(-1.47%) |
Dec 17, 2020 | 2.992 | 3.007 | 2.992 | 3.000 | 5,469 | -0.01(-0.25%) |
Dec 16, 2020 | 2.993 | 3.007 | 2.993 | 3.007 | 4,973 | +0.00(+0.00%) |
Dec 15, 2020 | 3.000 | 3.007 | 2.993 | 3.007 | 3,356 | +0.01(+0.49%) |
Dec 14, 2020 | 2.992 | 3.022 | 2.992 | 2.992 | 13,779 | +0.00(+0.00%) |
Dec 11, 2020 | 3.022 | 3.040 | 2.992 | 2.992 | 12,482 | -0.06(-1.93%) |
Dec 10, 2020 | 3.107 | 3.107 | 3.044 | 3.051 | 5,553 | -0.02(-0.72%) |
Dec 09, 2020 | 3.140 | 3.155 | 3.066 | 3.073 | 17,750 | -0.07(-2.11%) |
Dec 08, 2020 | 3.236 | 3.243 | 3.140 | 3.140 | 13,912 | -0.13(-3.83%) |
Dec 07, 2020 | 3.243 | 3.302 | 3.177 | 3.265 | 5,268 | +0.02(+0.68%) |
Dec 04, 2020 | 3.368 | 3.390 | 3.243 | 3.243 | 9,633 | -0.01(-0.23%) |
Dec 03, 2020 | 3.228 | 3.327 | 3.228 | 3.250 | 14,198 | -0.07(-2.00%) |
Dec 02, 2020 | 3.385 | 3.385 | 3.317 | 3.317 | 6,025 | +0.00(+0.00%) |
Dec 01, 2020 | 3.243 | 3.348 | 3.243 | 3.317 | 14,170 | +0.07(+2.27%) |
Nov 30, 2020 | 3.155 | 3.295 | 3.155 | 3.243 | 20,955 | +0.04(+1.15%) |
Nov 27, 2020 | 3.250 | 3.265 | 3.147 | 3.206 | 15,196 | +0.01(+0.46%) |
Nov 25, 2020 | 3.213 | 3.250 | 3.169 | 3.191 | 24,422 | -0.17(-5.04%) |
Nov 24, 2020 | 3.191 | 3.526 | 3.191 | 3.361 | 45,729 | +0.12(+3.64%) |
Nov 23, 2020 | 3.258 | 3.295 | 3.132 | 3.243 | 18,642 | -0.04(-1.31%) |
Nov 20, 2020 | 3.344 | 3.344 | 3.286 | 3.286 | 5,969 | -0.08(-2.45%) |
Nov 19, 2020 | 3.486 | 3.486 | 3.368 | 3.368 | 1,303 | +0.03(+0.88%) |
Nov 18, 2020 | 3.317 | 3.810 | 3.317 | 3.339 | 56,217 | +0.02(+0.67%) |
Nov 17, 2020 | 3.243 | 3.317 | 3.169 | 3.317 | 14,384 | +0.09(+2.74%) |
Nov 16, 2020 | 3.096 | 3.236 | 3.066 | 3.228 | 15,997 | +0.16(+5.29%) |
Nov 13, 2020 | 3.029 | 3.096 | 3.022 | 3.066 | 17,095 | +0.01(+0.24%) |
Nov 12, 2020 | 2.897 | 3.059 | 2.874 | 3.059 | 35,725 | +0.15(+5.33%) |
Nov 11, 2020 | 3.059 | 3.059 | 2.904 | 2.904 | 15,992 | -0.08(-2.72%) |
Nov 10, 2020 | 2.911 | 2.987 | 2.889 | 2.985 | 8,884 | +0.13(+4.38%) |
Nov 09, 2020 | 2.851 | 2.892 | 2.827 | 2.860 | 12,064 | +0.04(+1.57%) |
Nov 06, 2020 | 2.823 | 2.917 | 2.815 | 2.815 | 2,849 | -0.04(-1.42%) |
Nov 05, 2020 | 2.801 | 2.868 | 2.801 | 2.856 | 2,713 | +0.01(+0.26%) |
Nov 04, 2020 | 2.764 | 2.874 | 2.727 | 2.849 | 7,820 | +0.13(+4.81%) |
Nov 03, 2020 | 2.771 | 2.779 | 2.661 | 2.718 | 32,341 | -0.05(-1.93%) |