Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.610 | 3.800 | 3.450 | 3.560 | 80,200 | -0.18(-4.81%) |
Jan 28, 2021 | 3.440 | 5.530 | 3.380 | 3.740 | 615,049 | +0.28(+8.09%) |
Jan 27, 2021 | 3.560 | 3.600 | 3.420 | 3.460 | 26,285 | -0.10(-2.81%) |
Jan 26, 2021 | 3.600 | 3.660 | 3.560 | 3.560 | 38,677 | -0.03(-0.84%) |
Jan 25, 2021 | 3.650 | 3.690 | 3.574 | 3.590 | 32,298 | -0.06(-1.64%) |
Jan 22, 2021 | 3.570 | 3.690 | 3.500 | 3.650 | 62,700 | +0.03(+0.86%) |
Jan 21, 2021 | 3.500 | 3.640 | 3.480 | 3.619 | 51,061 | +0.15(+4.28%) |
Jan 20, 2021 | 3.460 | 3.500 | 3.460 | 3.471 | 27,794 | -0.03(-0.73%) |
Jan 19, 2021 | 3.514 | 3.514 | 3.470 | 3.496 | 127,828 | +0.03(+0.76%) |
Jan 15, 2021 | 3.650 | 3.650 | 3.450 | 3.470 | 9,800 | -0.12(-3.34%) |
Jan 14, 2021 | 3.590 | 3.691 | 3.550 | 3.590 | 93,721 | +0.07(+1.99%) |
Jan 13, 2021 | 3.620 | 3.620 | 3.520 | 3.520 | 6,725 | -0.07(-1.95%) |
Jan 12, 2021 | 3.560 | 3.730 | 3.460 | 3.590 | 79,476 | +0.09(+2.57%) |
Jan 11, 2021 | 3.510 | 3.540 | 3.460 | 3.500 | 3,927 | +0.04(+1.16%) |
Jan 08, 2021 | 3.590 | 3.590 | 3.410 | 3.460 | 7,500 | +0.01(+0.29%) |
Jan 07, 2021 | 3.490 | 3.750 | 3.330 | 3.450 | 130,758 | +0.00(+0.00%) |
Jan 06, 2021 | 3.550 | 3.550 | 3.400 | 3.450 | 21,181 | -0.10(-2.82%) |
Jan 05, 2021 | 3.310 | 3.580 | 3.310 | 3.550 | 10,820 | +0.22(+6.77%) |
Jan 04, 2021 | 3.410 | 3.420 | 3.290 | 3.325 | 2,912 | +0.04(+1.06%) |
Dec 31, 2020 | 3.290 | 3.290 | 3.290 | 4,293 | -0.09(-2.66%) | |
Dec 30, 2020 | 3.260 | 3.460 | 3.260 | 3.380 | 4,293 | +0.05(+1.50%) |
Dec 29, 2020 | 3.440 | 3.440 | 3.300 | 3.330 | 8,078 | -0.16(-4.58%) |
Dec 28, 2020 | 3.350 | 3.600 | 3.339 | 3.490 | 53,609 | +0.14(+4.18%) |
Dec 24, 2020 | 3.490 | 3.490 | 3.310 | 3.350 | 8,500 | -0.13(-3.74%) |
Dec 23, 2020 | 3.460 | 3.480 | 3.450 | 3.480 | 13,522 | -0.01(-0.29%) |
Dec 22, 2020 | 3.500 | 3.500 | 3.420 | 3.490 | 9,783 | -0.01(-0.29%) |
Dec 21, 2020 | 3.490 | 3.580 | 3.490 | 3.500 | 25,958 | +0.01(+0.29%) |
Dec 18, 2020 | 3.470 | 3.490 | 3.470 | 3.490 | 16,000 | +0.03(+0.87%) |
Dec 17, 2020 | 3.450 | 3.460 | 3.440 | 3.460 | 6,388 | +0.00(+0.08%) |
Dec 16, 2020 | 3.450 | 3.490 | 3.450 | 3.457 | 1,243 | +0.01(+0.21%) |
Dec 15, 2020 | 3.480 | 3.490 | 3.450 | 3.450 | 2,057 | -0.03(-0.86%) |
Dec 14, 2020 | 3.490 | 3.500 | 3.470 | 3.480 | 3,350 | -0.02(-0.57%) |
Dec 11, 2020 | 3.520 | 3.520 | 3.500 | 3.500 | 1,100 | -0.03(-0.85%) |
Dec 10, 2020 | 3.530 | 3.530 | 3.500 | 3.530 | 10,191 | +0.00(+0.00%) |
Dec 09, 2020 | 3.550 | 3.550 | 3.520 | 3.530 | 14,062 | -0.02(-0.56%) |
Dec 08, 2020 | 3.520 | 3.550 | 3.520 | 3.550 | 36,048 | +0.01(+0.28%) |
Dec 07, 2020 | 3.450 | 3.590 | 3.450 | 3.540 | 13,495 | +0.01(+0.28%) |
Dec 04, 2020 | 3.510 | 3.530 | 3.485 | 3.530 | 3,600 | +0.00(+0.00%) |
Dec 03, 2020 | 3.570 | 3.580 | 3.480 | 3.530 | 15,620 | +0.00(+0.00%) |
Dec 02, 2020 | 3.480 | 3.560 | 3.470 | 3.530 | 14,790 | +0.03(+0.86%) |
Dec 01, 2020 | 3.470 | 3.500 | 3.470 | 3.500 | 3,477 | +0.01(+0.40%) |
Nov 30, 2020 | 3.520 | 3.521 | 3.450 | 3.486 | 10,465 | -0.04(-1.25%) |
Nov 27, 2020 | 3.510 | 3.530 | 3.510 | 3.530 | 3,900 | +0.00(+0.00%) |
Nov 25, 2020 | 3.530 | 3.610 | 3.490 | 3.530 | 11,100 | +0.00(+0.00%) |
Nov 24, 2020 | 3.530 | 3.620 | 3.530 | 3.530 | 34,616 | -0.00(-0.07%) |
Nov 23, 2020 | 3.500 | 3.533 | 3.493 | 3.533 | 14,785 | +0.03(+0.93%) |
Nov 20, 2020 | 3.500 | 3.540 | 3.350 | 3.500 | 13,800 | -0.01(-0.29%) |
Nov 19, 2020 | 3.480 | 3.510 | 3.480 | 3.510 | 941 | +0.01(+0.29%) |
Nov 18, 2020 | 3.490 | 3.500 | 3.480 | 3.500 | 4,736 | +0.02(+0.57%) |
Nov 17, 2020 | 3.460 | 3.500 | 3.460 | 3.480 | 4,958 | -0.02(-0.57%) |
Nov 16, 2020 | 3.570 | 3.570 | 3.470 | 3.500 | 2,082 | -0.09(-2.51%) |
Nov 13, 2020 | 3.530 | 3.590 | 3.460 | 3.590 | 1,800 | +0.07(+1.99%) |
Nov 12, 2020 | 3.450 | 3.550 | 3.450 | 3.520 | 2,559 | +0.07(+2.03%) |
Nov 11, 2020 | 3.511 | 3.511 | 3.420 | 3.450 | 4,404 | +0.03(+0.88%) |
Nov 10, 2020 | 3.580 | 3.590 | 3.420 | 3.420 | 1,821 | -0.14(-3.80%) |
Nov 09, 2020 | 3.545 | 3.560 | 3.500 | 3.555 | 967 | +0.04(+1.20%) |
Nov 06, 2020 | 3.420 | 3.513 | 3.420 | 3.513 | 1,200 | +0.09(+2.72%) |
Nov 05, 2020 | 3.400 | 3.490 | 3.400 | 3.420 | 2,157 | +0.00(+0.00%) |
Nov 04, 2020 | 3.510 | 3.510 | 3.420 | 3.420 | 14,381 | -0.16(-4.47%) |
Nov 03, 2020 | 3.550 | 3.600 | 3.520 | 3.580 | 3,038 | -0.02(-0.56%) |