Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.760 | 3.820 | 3.700 | 3.710 | 18,900 | -0.07(-1.85%) |
Jan 28, 2021 | 3.820 | 3.850 | 3.770 | 3.780 | 15,494 | -0.02(-0.53%) |
Jan 27, 2021 | 3.810 | 3.850 | 3.800 | 3.800 | 27,487 | -0.07(-1.81%) |
Jan 26, 2021 | 3.900 | 3.910 | 3.800 | 3.870 | 25,465 | +0.03(+0.78%) |
Jan 25, 2021 | 3.920 | 3.920 | 3.810 | 3.840 | 37,120 | +0.01(+0.26%) |
Jan 22, 2021 | 3.720 | 3.880 | 3.720 | 3.830 | 30,700 | -0.07(-1.79%) |
Jan 21, 2021 | 3.720 | 3.960 | 3.650 | 3.900 | 236,317 | +0.42(+11.96%) |
Jan 20, 2021 | 3.550 | 3.670 | 3.480 | 3.483 | 45,107 | -0.03(-0.75%) |
Jan 19, 2021 | 3.640 | 3.640 | 3.480 | 3.510 | 34,220 | -0.14(-3.84%) |
Jan 15, 2021 | 3.800 | 3.810 | 3.500 | 3.650 | 26,500 | -0.18(-4.70%) |
Jan 14, 2021 | 3.890 | 3.890 | 3.700 | 3.830 | 16,162 | +0.01(+0.26%) |
Jan 13, 2021 | 3.850 | 3.941 | 3.733 | 3.820 | 24,207 | +0.06(+1.60%) |
Jan 12, 2021 | 3.600 | 3.830 | 3.600 | 3.760 | 23,723 | +0.00(+0.00%) |
Jan 11, 2021 | 3.820 | 3.970 | 3.570 | 3.760 | 36,707 | +0.08(+2.17%) |
Jan 08, 2021 | 3.400 | 3.740 | 3.400 | 3.680 | 64,400 | +0.31(+9.20%) |
Jan 07, 2021 | 3.390 | 3.440 | 3.350 | 3.370 | 10,655 | +0.00(+0.00%) |
Jan 06, 2021 | 3.360 | 3.480 | 3.270 | 3.370 | 21,614 | +0.08(+2.43%) |
Jan 05, 2021 | 3.300 | 3.530 | 3.290 | 3.290 | 16,481 | +0.00(+0.00%) |
Jan 04, 2021 | 3.300 | 3.320 | 3.250 | 3.290 | 10,814 | -0.06(-1.79%) |
Dec 31, 2020 | 3.350 | 3.350 | 3.350 | 33,412 | -0.06(-1.76%) | |
Dec 30, 2020 | 3.280 | 3.560 | 3.280 | 3.410 | 33,412 | +0.12(+3.65%) |
Dec 29, 2020 | 3.580 | 3.600 | 3.254 | 3.290 | 38,107 | -0.08(-2.37%) |
Dec 28, 2020 | 3.530 | 3.630 | 3.290 | 3.370 | 79,843 | -0.26(-7.16%) |
Dec 24, 2020 | 3.720 | 3.800 | 3.500 | 3.630 | 31,900 | -0.21(-5.47%) |
Dec 23, 2020 | 4.250 | 4.390 | 3.830 | 3.840 | 55,457 | -0.66(-14.67%) |
Dec 22, 2020 | 4.110 | 4.660 | 4.104 | 4.500 | 73,042 | -0.39(-7.98%) |
Dec 21, 2020 | 4.980 | 5.000 | 4.690 | 4.890 | 23,278 | -0.21(-4.12%) |
Dec 18, 2020 | 5.060 | 5.230 | 4.600 | 5.100 | 209,700 | -0.60(-10.53%) |
Dec 17, 2020 | 4.160 | 6.050 | 4.160 | 5.700 | 268,569 | +1.43(+33.49%) |
Dec 16, 2020 | 4.120 | 4.650 | 4.100 | 4.270 | 38,390 | +0.03(+0.71%) |
Dec 15, 2020 | 3.840 | 4.450 | 3.650 | 4.240 | 44,143 | +0.40(+10.42%) |
Dec 14, 2020 | 3.840 | 3.920 | 3.710 | 3.840 | 40,839 | -0.06(-1.54%) |
Dec 11, 2020 | 3.560 | 3.937 | 3.420 | 3.900 | 56,300 | +0.28(+7.73%) |
Dec 10, 2020 | 3.485 | 3.730 | 3.410 | 3.620 | 7,635 | +0.07(+1.97%) |
Dec 09, 2020 | 3.630 | 3.730 | 3.500 | 3.550 | 9,825 | -0.05(-1.39%) |
Dec 08, 2020 | 3.620 | 4.110 | 3.450 | 3.600 | 34,937 | +0.04(+1.12%) |
Dec 07, 2020 | 3.570 | 3.750 | 3.410 | 3.560 | 37,570 | -0.18(-4.81%) |
Dec 04, 2020 | 3.750 | 3.930 | 3.653 | 3.740 | 17,100 | +0.00(+0.00%) |
Dec 03, 2020 | 3.920 | 3.994 | 3.610 | 3.740 | 79,332 | -0.01(-0.27%) |
Dec 02, 2020 | 3.650 | 3.800 | 3.520 | 3.750 | 33,091 | +0.10(+2.74%) |
Dec 01, 2020 | 3.480 | 3.870 | 3.480 | 3.650 | 222,744 | +0.05(+1.39%) |
Nov 30, 2020 | 3.860 | 3.890 | 3.400 | 3.600 | 159,008 | -0.31(-7.93%) |
Nov 27, 2020 | 3.930 | 4.378 | 3.730 | 3.910 | 188,200 | -0.10(-2.49%) |
Nov 25, 2020 | 3.930 | 4.240 | 3.670 | 4.010 | 138,700 | -0.08(-1.96%) |
Nov 24, 2020 | 4.130 | 4.250 | 3.600 | 4.090 | 122,093 | +0.12(+3.02%) |
Nov 23, 2020 | 3.490 | 4.110 | 3.450 | 3.970 | 184,214 | +0.52(+15.07%) |
Nov 20, 2020 | 3.110 | 3.570 | 3.110 | 3.450 | 69,900 | +0.31(+9.87%) |
Nov 19, 2020 | 3.060 | 3.250 | 3.010 | 3.140 | 36,894 | +0.18(+6.08%) |
Nov 18, 2020 | 3.020 | 3.130 | 2.830 | 2.960 | 91,759 | +0.05(+1.72%) |
Nov 17, 2020 | 2.730 | 3.100 | 2.730 | 2.910 | 128,846 | +0.19(+6.99%) |
Nov 16, 2020 | 2.700 | 2.820 | 2.660 | 2.720 | 41,814 | -0.02(-0.73%) |
Nov 13, 2020 | 2.800 | 2.930 | 2.606 | 2.740 | 64,300 | -0.03(-1.08%) |
Nov 12, 2020 | 2.850 | 2.960 | 2.750 | 2.770 | 53,892 | -0.12(-4.15%) |
Nov 11, 2020 | 2.970 | 2.980 | 2.800 | 2.890 | 56,995 | -0.03(-1.03%) |
Nov 10, 2020 | 3.100 | 3.149 | 2.810 | 2.920 | 42,245 | -0.16(-5.19%) |
Nov 09, 2020 | 3.140 | 3.300 | 3.030 | 3.080 | 46,175 | -0.09(-2.84%) |
Nov 06, 2020 | 3.250 | 3.350 | 3.070 | 3.170 | 43,300 | -0.07(-2.16%) |
Nov 05, 2020 | 3.260 | 3.390 | 3.170 | 3.240 | 62,787 | +0.03(+0.93%) |
Nov 04, 2020 | 3.320 | 3.430 | 3.200 | 3.210 | 57,660 | -0.10(-3.02%) |
Nov 03, 2020 | 3.240 | 3.380 | 3.106 | 3.310 | 72,507 | +0.09(+2.80%) |