Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.596 | 3.605 | 3.500 | 3.570 | 4,077,063 | -0.06(-1.68%) |
Jan 28, 2021 | 3.605 | 3.657 | 3.596 | 3.631 | 2,626,602 | +0.11(+3.23%) |
Jan 27, 2021 | 3.614 | 3.614 | 3.518 | 3.518 | 4,698,704 | -0.08(-2.18%) |
Jan 26, 2021 | 3.631 | 3.640 | 3.587 | 3.596 | 2,050,303 | +0.07(+1.98%) |
Jan 25, 2021 | 3.526 | 3.570 | 3.491 | 3.526 | 2,177,559 | -0.17(-4.49%) |
Jan 22, 2021 | 3.692 | 3.714 | 3.670 | 3.692 | 1,185,334 | -0.04(-1.17%) |
Jan 21, 2021 | 3.753 | 3.762 | 3.718 | 3.736 | 1,483,159 | -0.02(-0.47%) |
Jan 20, 2021 | 3.736 | 3.762 | 3.718 | 3.753 | 930,859 | +0.03(+0.70%) |
Jan 19, 2021 | 3.762 | 3.771 | 3.718 | 3.727 | 2,026,211 | -0.10(-2.51%) |
Jan 15, 2021 | 3.823 | 3.840 | 3.730 | 3.823 | 4,042,463 | +0.12(+3.30%) |
Jan 14, 2021 | 3.675 | 3.718 | 3.675 | 3.701 | 1,509,105 | +0.04(+1.19%) |
Jan 13, 2021 | 3.736 | 3.744 | 3.657 | 3.657 | 2,858,800 | -0.10(-2.78%) |
Jan 12, 2021 | 3.701 | 3.762 | 3.692 | 3.762 | 1,471,984 | +0.09(+2.38%) |
Jan 11, 2021 | 3.631 | 3.683 | 3.627 | 3.675 | 1,632,426 | -0.05(-1.41%) |
Jan 08, 2021 | 3.718 | 3.736 | 3.669 | 3.727 | 2,837,194 | -0.07(-1.84%) |
Jan 07, 2021 | 3.753 | 3.823 | 3.753 | 3.797 | 2,507,827 | +0.10(+2.59%) |
Jan 06, 2021 | 3.622 | 3.718 | 3.618 | 3.701 | 3,963,975 | +0.24(+7.07%) |
Jan 05, 2021 | 3.422 | 3.474 | 3.408 | 3.456 | 2,933,672 | +0.07(+2.06%) |
Jan 04, 2021 | 3.456 | 3.465 | 3.363 | 3.387 | 3,424,451 | -0.06(-1.77%) |
Dec 31, 2020 | 3.448 | 3.448 | 3.448 | 2,399,946 | +0.03(+0.77%) | |
Dec 30, 2020 | 3.422 | 3.448 | 3.404 | 3.422 | 2,399,946 | +0.03(+0.77%) |
Dec 29, 2020 | 3.439 | 3.448 | 3.387 | 3.395 | 3,590,203 | +0.00(+0.00%) |
Dec 28, 2020 | 3.413 | 3.456 | 3.387 | 3.395 | 2,371,414 | +0.08(+2.37%) |
Dec 24, 2020 | 3.317 | 3.334 | 3.291 | 3.317 | 1,554,018 | +0.00(+0.00%) |
Dec 23, 2020 | 3.282 | 3.352 | 3.282 | 3.317 | 2,601,230 | +0.12(+3.83%) |
Dec 22, 2020 | 3.229 | 3.229 | 3.186 | 3.195 | 1,395,548 | +0.01(+0.27%) |
Dec 21, 2020 | 3.133 | 3.195 | 3.107 | 3.186 | 2,257,467 | -0.06(-1.88%) |
Dec 18, 2020 | 3.282 | 3.282 | 3.229 | 3.247 | 2,339,276 | -0.09(-2.62%) |
Dec 17, 2020 | 3.343 | 3.356 | 3.317 | 3.334 | 2,545,343 | +0.06(+1.87%) |
Dec 16, 2020 | 3.299 | 3.317 | 3.256 | 3.273 | 1,750,173 | +0.06(+1.90%) |
Dec 15, 2020 | 3.160 | 3.238 | 3.142 | 3.212 | 2,819,343 | +0.12(+3.95%) |
Dec 14, 2020 | 3.142 | 3.160 | 3.090 | 3.090 | 2,306,306 | +0.01(+0.28%) |
Dec 11, 2020 | 3.133 | 3.147 | 3.081 | 3.081 | 2,034,407 | -0.17(-5.11%) |
Dec 10, 2020 | 3.177 | 3.264 | 3.173 | 3.247 | 2,678,093 | -0.07(-2.11%) |
Dec 09, 2020 | 3.343 | 3.343 | 3.273 | 3.317 | 1,739,901 | +0.07(+2.15%) |
Dec 08, 2020 | 3.238 | 3.264 | 3.229 | 3.247 | 1,211,865 | -0.03(-1.06%) |
Dec 07, 2020 | 3.299 | 3.299 | 3.264 | 3.282 | 2,032,207 | -0.06(-1.83%) |
Dec 04, 2020 | 3.343 | 3.378 | 3.330 | 3.343 | 2,597,172 | +0.05(+1.59%) |
Dec 03, 2020 | 3.282 | 3.317 | 3.264 | 3.291 | 1,553,214 | +0.01(+0.27%) |
Dec 02, 2020 | 3.247 | 3.304 | 3.247 | 3.282 | 2,358,339 | -0.02(-0.53%) |
Dec 01, 2020 | 3.229 | 3.308 | 3.229 | 3.299 | 2,371,551 | +0.12(+3.85%) |
Nov 30, 2020 | 3.291 | 3.299 | 3.177 | 3.177 | 4,513,282 | +0.01(+0.28%) |
Nov 27, 2020 | 3.177 | 3.199 | 3.142 | 3.168 | 1,739,849 | -0.02(-0.55%) |
Nov 25, 2020 | 3.203 | 3.203 | 3.143 | 3.186 | 2,793,314 | -0.14(-4.20%) |
Nov 24, 2020 | 3.247 | 3.347 | 3.238 | 3.325 | 2,348,110 | +0.20(+6.42%) |
Nov 23, 2020 | 3.116 | 3.142 | 3.099 | 3.125 | 1,276,507 | +0.04(+1.42%) |
Nov 20, 2020 | 3.064 | 3.090 | 3.037 | 3.081 | 2,166,276 | +0.00(+0.00%) |
Nov 19, 2020 | 3.037 | 3.090 | 3.020 | 3.081 | 1,491,541 | +0.03(+0.86%) |
Nov 18, 2020 | 3.107 | 3.142 | 3.055 | 3.055 | 2,454,645 | -0.10(-3.05%) |
Nov 17, 2020 | 3.099 | 3.151 | 3.081 | 3.151 | 2,282,061 | +0.12(+4.03%) |
Nov 16, 2020 | 3.055 | 3.066 | 3.003 | 3.029 | 2,351,602 | +0.06(+2.06%) |
Nov 13, 2020 | 2.924 | 2.968 | 2.924 | 2.968 | 1,973,685 | +0.09(+3.03%) |
Nov 12, 2020 | 2.898 | 2.924 | 2.863 | 2.880 | 2,689,781 | -0.01(-0.30%) |
Nov 11, 2020 | 2.959 | 2.959 | 2.872 | 2.889 | 2,187,374 | -0.06(-2.07%) |
Nov 10, 2020 | 2.933 | 2.976 | 2.920 | 2.950 | 3,101,995 | +0.10(+3.68%) |
Nov 09, 2020 | 2.819 | 2.863 | 2.758 | 2.845 | 4,929,026 | +0.33(+13.19%) |
Nov 06, 2020 | 2.557 | 2.557 | 2.505 | 2.514 | 1,814,205 | +0.03(+1.41%) |
Nov 05, 2020 | 2.453 | 2.505 | 2.453 | 2.479 | 1,740,020 | +0.07(+2.90%) |
Nov 04, 2020 | 2.435 | 2.479 | 2.400 | 2.409 | 2,362,489 | -0.17(-6.44%) |
Nov 03, 2020 | 2.540 | 2.584 | 2.531 | 2.575 | 2,793,181 | +0.17(+7.27%) |