Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.864 | 3.878 | 3.821 | 3.842 | 582,167 | -0.01(-0.19%) |
Jan 28, 2021 | 3.864 | 3.878 | 3.822 | 3.849 | 1,056,490 | -0.01(-0.19%) |
Jan 27, 2021 | 3.907 | 3.921 | 3.849 | 3.856 | 1,089,142 | -0.08(-2.00%) |
Jan 26, 2021 | 3.921 | 3.935 | 3.899 | 3.935 | 451,014 | +0.04(+0.92%) |
Jan 25, 2021 | 3.942 | 3.942 | 3.860 | 3.899 | 785,554 | -0.04(-1.09%) |
Jan 22, 2021 | 3.864 | 3.942 | 3.864 | 3.942 | 396,761 | +0.06(+1.66%) |
Jan 21, 2021 | 3.907 | 3.921 | 3.864 | 3.878 | 467,355 | -0.01(-0.18%) |
Jan 20, 2021 | 3.842 | 3.914 | 3.835 | 3.885 | 624,662 | +0.04(+1.11%) |
Jan 19, 2021 | 3.835 | 3.842 | 3.807 | 3.842 | 819,885 | +0.05(+1.31%) |
Jan 15, 2021 | 3.793 | 3.800 | 3.778 | 3.793 | 406,435 | +0.00(+0.00%) |
Jan 14, 2021 | 3.785 | 3.807 | 3.778 | 3.793 | 878,235 | +0.01(+0.19%) |
Jan 13, 2021 | 3.771 | 3.793 | 3.757 | 3.785 | 683,106 | +0.01(+0.38%) |
Jan 12, 2021 | 3.771 | 3.778 | 3.743 | 3.771 | 1,230,226 | +0.01(+0.19%) |
Jan 11, 2021 | 3.721 | 3.793 | 3.707 | 3.764 | 1,819,241 | +0.06(+1.54%) |
Jan 08, 2021 | 3.714 | 3.721 | 3.686 | 3.707 | 453,515 | +0.01(+0.39%) |
Jan 07, 2021 | 3.714 | 3.714 | 3.664 | 3.693 | 764,783 | +0.01(+0.19%) |
Jan 06, 2021 | 3.693 | 3.721 | 3.672 | 3.686 | 629,318 | +0.00(+0.00%) |
Jan 05, 2021 | 3.672 | 3.707 | 3.650 | 3.686 | 754,923 | +0.00(+0.00%) |
Jan 04, 2021 | 3.793 | 3.793 | 3.664 | 3.686 | 859,535 | -0.06(-1.52%) |
Dec 31, 2020 | 3.743 | 3.743 | 3.743 | 452,766 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.700 | 3.743 | 3.693 | 3.743 | 452,766 | +0.04(+1.15%) |
Dec 29, 2020 | 3.686 | 3.714 | 3.679 | 3.700 | 774,880 | +0.02(+0.58%) |
Dec 28, 2020 | 3.686 | 3.700 | 3.665 | 3.679 | 663,920 | +0.03(+0.77%) |
Dec 24, 2020 | 3.637 | 3.665 | 3.622 | 3.651 | 345,408 | +0.06(+1.57%) |
Dec 23, 2020 | 3.637 | 3.686 | 3.587 | 3.594 | 837,945 | -0.04(-1.16%) |
Dec 22, 2020 | 3.651 | 3.672 | 3.615 | 3.637 | 458,915 | -0.01(-0.19%) |
Dec 21, 2020 | 3.637 | 3.644 | 3.573 | 3.644 | 754,869 | -0.01(-0.19%) |
Dec 18, 2020 | 3.721 | 3.757 | 3.651 | 3.651 | 499,772 | -0.06(-1.71%) |
Dec 17, 2020 | 3.735 | 3.757 | 3.693 | 3.714 | 667,520 | +0.00(+0.00%) |
Dec 16, 2020 | 3.658 | 3.721 | 3.658 | 3.714 | 896,643 | +0.08(+2.14%) |
Dec 15, 2020 | 3.651 | 3.672 | 3.629 | 3.637 | 536,712 | +0.00(+0.00%) |
Dec 14, 2020 | 3.629 | 3.658 | 3.622 | 3.637 | 577,656 | +0.04(+1.18%) |
Dec 11, 2020 | 3.573 | 3.629 | 3.573 | 3.594 | 468,616 | +0.01(+0.20%) |
Dec 10, 2020 | 3.622 | 3.637 | 3.580 | 3.587 | 714,792 | -0.04(-1.17%) |
Dec 09, 2020 | 3.658 | 3.679 | 3.608 | 3.629 | 690,209 | -0.02(-0.58%) |
Dec 08, 2020 | 3.693 | 3.693 | 3.629 | 3.651 | 1,117,770 | -0.05(-1.34%) |
Dec 07, 2020 | 3.721 | 3.728 | 3.672 | 3.700 | 551,669 | -0.01(-0.38%) |
Dec 04, 2020 | 3.693 | 3.742 | 3.693 | 3.714 | 701,437 | +0.03(+0.77%) |
Dec 03, 2020 | 3.714 | 3.742 | 3.679 | 3.686 | 949,728 | -0.01(-0.38%) |
Dec 02, 2020 | 3.707 | 3.714 | 3.665 | 3.700 | 933,579 | +0.01(+0.38%) |
Dec 01, 2020 | 3.686 | 3.728 | 3.651 | 3.686 | 867,352 | +0.04(+0.97%) |
Nov 30, 2020 | 3.672 | 3.693 | 3.615 | 3.651 | 872,956 | +0.00(+0.00%) |
Nov 27, 2020 | 3.665 | 3.686 | 3.644 | 3.651 | 305,188 | -0.01(-0.19%) |
Nov 25, 2020 | 3.658 | 3.672 | 3.644 | 3.658 | 650,880 | +0.03(+0.78%) |
Nov 24, 2020 | 3.629 | 3.686 | 3.601 | 3.629 | 1,561,500 | +0.04(+0.98%) |
Nov 23, 2020 | 3.552 | 3.622 | 3.545 | 3.594 | 609,171 | +0.06(+1.80%) |
Nov 20, 2020 | 3.594 | 3.598 | 3.531 | 3.531 | 384,495 | -0.06(-1.57%) |
Nov 19, 2020 | 3.545 | 3.587 | 3.538 | 3.587 | 439,751 | +0.04(+1.20%) |
Nov 18, 2020 | 3.573 | 3.608 | 3.545 | 3.545 | 417,901 | -0.03(-0.78%) |
Nov 17, 2020 | 3.538 | 3.573 | 3.513 | 3.573 | 420,256 | +0.01(+0.39%) |
Nov 16, 2020 | 3.566 | 3.580 | 3.517 | 3.559 | 632,285 | +0.06(+1.60%) |
Nov 13, 2020 | 3.475 | 3.503 | 3.475 | 3.503 | 331,744 | +0.04(+1.01%) |
Nov 12, 2020 | 3.531 | 3.531 | 3.461 | 3.468 | 417,332 | -0.05(-1.39%) |
Nov 11, 2020 | 3.489 | 3.534 | 3.477 | 3.517 | 427,166 | +0.06(+1.62%) |
Nov 10, 2020 | 3.391 | 3.475 | 3.384 | 3.461 | 617,664 | +0.07(+2.07%) |
Nov 09, 2020 | 3.433 | 3.531 | 3.380 | 3.391 | 1,258,897 | +0.08(+2.54%) |
Nov 06, 2020 | 3.300 | 3.328 | 3.281 | 3.307 | 641,506 | +0.02(+0.64%) |
Nov 05, 2020 | 3.244 | 3.293 | 3.244 | 3.286 | 443,642 | +0.08(+2.40%) |
Nov 04, 2020 | 3.194 | 3.251 | 3.185 | 3.208 | 424,804 | +0.03(+0.88%) |
Nov 03, 2020 | 3.138 | 3.201 | 3.138 | 3.180 | 279,274 | +0.07(+2.25%) |