Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.565 | 3.576 | 3.494 | 3.521 | 1,500,464 | -0.10(-2.69%) |
Jan 28, 2021 | 3.574 | 3.645 | 3.556 | 3.618 | 1,445,721 | +0.11(+3.28%) |
Jan 27, 2021 | 3.530 | 3.565 | 3.481 | 3.503 | 1,493,926 | -0.18(-4.81%) |
Jan 26, 2021 | 3.689 | 3.724 | 3.671 | 3.680 | 927,920 | +0.04(+1.22%) |
Jan 25, 2021 | 3.645 | 3.680 | 3.618 | 3.636 | 1,137,659 | -0.07(-1.91%) |
Jan 22, 2021 | 3.715 | 3.739 | 3.689 | 3.706 | 1,165,733 | -0.08(-2.10%) |
Jan 21, 2021 | 3.830 | 3.839 | 3.760 | 3.786 | 1,144,442 | +0.02(+0.47%) |
Jan 20, 2021 | 3.733 | 3.768 | 3.706 | 3.768 | 1,442,386 | +0.01(+0.24%) |
Jan 19, 2021 | 3.768 | 3.790 | 3.742 | 3.760 | 807,744 | -0.04(-1.16%) |
Jan 15, 2021 | 3.821 | 3.848 | 3.764 | 3.804 | 1,068,287 | -0.08(-2.05%) |
Jan 14, 2021 | 3.848 | 3.901 | 3.848 | 3.883 | 930,732 | +0.04(+0.92%) |
Jan 13, 2021 | 3.839 | 3.865 | 3.813 | 3.848 | 1,081,172 | -0.07(-1.81%) |
Jan 12, 2021 | 3.910 | 3.928 | 3.866 | 3.919 | 1,276,816 | +0.04(+0.91%) |
Jan 11, 2021 | 3.795 | 3.892 | 3.777 | 3.883 | 1,102,732 | -0.06(-1.57%) |
Jan 08, 2021 | 3.954 | 3.959 | 3.888 | 3.945 | 921,214 | -0.04(-0.89%) |
Jan 07, 2021 | 3.954 | 4.012 | 3.949 | 3.981 | 926,539 | -0.02(-0.44%) |
Jan 06, 2021 | 3.901 | 4.043 | 3.875 | 3.998 | 1,823,884 | +0.23(+6.10%) |
Jan 05, 2021 | 3.706 | 3.777 | 3.698 | 3.768 | 1,388,279 | +0.01(+0.24%) |
Jan 04, 2021 | 3.848 | 3.857 | 3.733 | 3.760 | 1,234,934 | -0.24(-5.97%) |
Dec 31, 2020 | 3.998 | 3.998 | 3.998 | 885,265 | +0.06(+1.57%) | |
Dec 30, 2020 | 3.990 | 4.012 | 3.928 | 3.936 | 885,265 | +0.07(+1.83%) |
Dec 29, 2020 | 3.901 | 3.914 | 3.848 | 3.866 | 706,466 | -0.09(-2.24%) |
Dec 28, 2020 | 4.060 | 4.060 | 3.954 | 3.954 | 769,488 | +0.01(+0.22%) |
Dec 24, 2020 | 4.016 | 4.016 | 3.932 | 3.945 | 667,086 | -0.02(-0.45%) |
Dec 23, 2020 | 3.866 | 3.998 | 3.866 | 3.963 | 2,088,736 | +0.26(+6.92%) |
Dec 22, 2020 | 3.706 | 3.768 | 3.680 | 3.706 | 1,430,827 | +0.08(+2.20%) |
Dec 21, 2020 | 3.521 | 3.667 | 3.512 | 3.627 | 2,137,532 | -0.10(-2.61%) |
Dec 18, 2020 | 3.768 | 3.777 | 3.701 | 3.724 | 946,537 | -0.14(-3.66%) |
Dec 17, 2020 | 3.936 | 3.967 | 3.866 | 3.866 | 1,022,012 | +0.04(+1.16%) |
Dec 16, 2020 | 3.875 | 3.883 | 3.804 | 3.821 | 1,160,461 | +0.04(+0.93%) |
Dec 15, 2020 | 3.706 | 3.835 | 3.683 | 3.786 | 1,607,956 | +0.13(+3.63%) |
Dec 14, 2020 | 3.760 | 3.760 | 3.653 | 3.653 | 1,568,384 | +0.17(+4.82%) |
Dec 11, 2020 | 3.512 | 3.565 | 3.463 | 3.485 | 2,380,642 | -0.31(-8.16%) |
Dec 10, 2020 | 3.689 | 3.875 | 3.680 | 3.795 | 2,225,091 | -0.16(-4.03%) |
Dec 09, 2020 | 3.954 | 3.976 | 3.919 | 3.954 | 1,223,396 | +0.04(+0.90%) |
Dec 08, 2020 | 3.901 | 3.932 | 3.875 | 3.919 | 694,727 | +0.02(+0.45%) |
Dec 07, 2020 | 3.875 | 3.919 | 3.830 | 3.901 | 1,263,986 | -0.16(-3.92%) |
Dec 04, 2020 | 4.078 | 4.091 | 4.025 | 4.060 | 2,431,061 | +0.05(+1.32%) |
Dec 03, 2020 | 3.990 | 4.060 | 3.972 | 4.007 | 1,057,893 | +0.10(+2.49%) |
Dec 02, 2020 | 3.821 | 3.910 | 3.814 | 3.910 | 1,092,804 | +0.04(+0.91%) |
Dec 01, 2020 | 3.760 | 3.897 | 3.742 | 3.875 | 1,470,912 | +0.30(+8.42%) |
Nov 30, 2020 | 3.742 | 3.742 | 3.565 | 3.574 | 989,390 | -0.22(-5.83%) |
Nov 27, 2020 | 3.760 | 3.804 | 3.746 | 3.795 | 650,807 | -0.07(-1.83%) |
Nov 25, 2020 | 3.795 | 3.866 | 3.760 | 3.866 | 1,051,331 | -0.09(-2.24%) |
Nov 24, 2020 | 3.848 | 3.954 | 3.848 | 3.954 | 1,760,685 | +0.24(+6.43%) |
Nov 23, 2020 | 3.689 | 3.742 | 3.662 | 3.715 | 1,336,303 | +0.08(+2.19%) |
Nov 20, 2020 | 3.627 | 3.653 | 3.609 | 3.636 | 723,609 | -0.02(-0.48%) |
Nov 19, 2020 | 3.627 | 3.671 | 3.605 | 3.653 | 667,942 | +0.04(+0.98%) |
Nov 18, 2020 | 3.645 | 3.698 | 3.609 | 3.618 | 1,146,447 | -0.01(-0.24%) |
Nov 17, 2020 | 3.565 | 3.636 | 3.556 | 3.627 | 1,242,565 | +0.08(+2.24%) |
Nov 16, 2020 | 3.503 | 3.552 | 3.476 | 3.547 | 1,085,257 | +0.14(+4.16%) |
Nov 13, 2020 | 3.415 | 3.445 | 3.397 | 3.406 | 712,531 | +0.12(+3.77%) |
Nov 12, 2020 | 3.246 | 3.317 | 3.220 | 3.282 | 724,226 | -0.07(-2.11%) |
Nov 11, 2020 | 3.361 | 3.406 | 3.344 | 3.353 | 1,356,019 | +0.07(+2.16%) |
Nov 10, 2020 | 3.264 | 3.353 | 3.264 | 3.282 | 2,030,676 | +0.04(+1.37%) |
Nov 09, 2020 | 3.211 | 3.264 | 3.117 | 3.238 | 2,733,147 | +0.38(+13.31%) |
Nov 06, 2020 | 2.919 | 2.928 | 2.857 | 2.857 | 536,291 | -0.02(-0.62%) |
Nov 05, 2020 | 2.831 | 2.893 | 2.831 | 2.875 | 855,666 | +0.03(+0.93%) |
Nov 04, 2020 | 2.875 | 2.884 | 2.831 | 2.848 | 1,316,554 | -0.09(-3.01%) |
Nov 03, 2020 | 2.901 | 2.963 | 2.893 | 2.937 | 1,596,544 | +0.25(+9.21%) |