Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.600 | 3.700 | 3.565 | 3.640 | 2,091,200 | +0.04(+1.11%) |
Jan 28, 2021 | 3.680 | 3.750 | 3.590 | 3.600 | 1,422,428 | -0.03(-0.83%) |
Jan 27, 2021 | 3.620 | 3.720 | 3.540 | 3.630 | 2,442,868 | -0.07(-1.89%) |
Jan 26, 2021 | 3.760 | 3.800 | 3.650 | 3.700 | 1,351,407 | -0.01(-0.27%) |
Jan 25, 2021 | 3.620 | 3.730 | 3.590 | 3.710 | 1,699,343 | +0.11(+3.06%) |
Jan 22, 2021 | 3.650 | 3.650 | 3.520 | 3.600 | 1,656,200 | -0.07(-1.91%) |
Jan 21, 2021 | 3.750 | 3.770 | 3.640 | 3.670 | 1,196,865 | -0.02(-0.54%) |
Jan 20, 2021 | 3.580 | 3.790 | 3.550 | 3.690 | 1,678,663 | +0.11(+3.07%) |
Jan 19, 2021 | 3.510 | 3.600 | 3.450 | 3.580 | 1,553,083 | +0.09(+2.58%) |
Jan 15, 2021 | 3.540 | 3.580 | 3.480 | 3.490 | 1,014,800 | -0.04(-1.13%) |
Jan 14, 2021 | 3.500 | 3.590 | 3.460 | 3.530 | 1,811,722 | +0.01(+0.28%) |
Jan 13, 2021 | 3.580 | 3.600 | 3.470 | 3.520 | 1,509,146 | -0.02(-0.56%) |
Jan 12, 2021 | 3.500 | 3.660 | 3.470 | 3.540 | 1,936,489 | +0.09(+2.61%) |
Jan 11, 2021 | 3.460 | 3.500 | 3.420 | 3.450 | 1,440,687 | -0.03(-0.86%) |
Jan 08, 2021 | 3.570 | 3.570 | 3.400 | 3.480 | 1,782,300 | -0.07(-1.97%) |
Jan 07, 2021 | 3.490 | 3.550 | 3.440 | 3.550 | 2,309,070 | +0.07(+2.01%) |
Jan 06, 2021 | 3.380 | 3.560 | 3.380 | 3.480 | 2,317,143 | -0.03(-0.85%) |
Jan 05, 2021 | 3.500 | 3.550 | 3.370 | 3.510 | 1,733,901 | -0.02(-0.57%) |
Jan 04, 2021 | 3.330 | 3.540 | 3.330 | 3.530 | 2,019,758 | +0.19(+5.69%) |
Dec 31, 2020 | 3.340 | 3.340 | 3.340 | 1,374,995 | -0.08(-2.34%) | |
Dec 30, 2020 | 3.370 | 3.450 | 3.330 | 3.420 | 1,374,995 | +0.05(+1.48%) |
Dec 29, 2020 | 3.450 | 3.480 | 3.340 | 3.370 | 1,670,163 | -0.07(-2.03%) |
Dec 28, 2020 | 3.490 | 3.550 | 3.410 | 3.440 | 2,224,573 | +0.02(+0.58%) |
Dec 24, 2020 | 3.430 | 3.510 | 3.400 | 3.420 | 896,400 | +0.00(+0.00%) |
Dec 23, 2020 | 3.470 | 3.480 | 3.360 | 3.420 | 1,974,645 | +0.00(+0.00%) |
Dec 22, 2020 | 3.500 | 3.520 | 3.410 | 3.420 | 1,983,668 | -0.09(-2.56%) |
Dec 21, 2020 | 3.550 | 3.570 | 3.380 | 3.510 | 2,584,777 | -0.07(-1.96%) |
Dec 18, 2020 | 3.710 | 3.720 | 3.500 | 3.580 | 5,891,700 | -0.10(-2.72%) |
Dec 17, 2020 | 3.800 | 3.820 | 3.590 | 3.680 | 2,520,930 | -0.11(-2.90%) |
Dec 16, 2020 | 3.830 | 3.840 | 3.690 | 3.790 | 1,141,581 | -0.04(-1.04%) |
Dec 15, 2020 | 3.860 | 3.860 | 3.700 | 3.830 | 1,312,761 | +0.00(+0.00%) |
Dec 14, 2020 | 3.720 | 3.990 | 3.570 | 3.830 | 3,440,682 | +0.20(+5.51%) |
Dec 11, 2020 | 3.650 | 3.690 | 3.540 | 3.630 | 2,221,100 | +0.02(+0.55%) |
Dec 10, 2020 | 3.510 | 3.630 | 3.460 | 3.610 | 1,657,542 | +0.07(+1.98%) |
Dec 09, 2020 | 3.600 | 3.665 | 3.420 | 3.540 | 2,539,153 | -0.01(-0.28%) |
Dec 08, 2020 | 3.460 | 3.550 | 3.380 | 3.550 | 1,553,390 | +0.12(+3.50%) |
Dec 07, 2020 | 3.620 | 3.630 | 3.405 | 3.430 | 1,981,543 | -0.16(-4.46%) |
Dec 04, 2020 | 3.650 | 3.660 | 3.560 | 3.590 | 1,152,400 | -0.04(-1.10%) |
Dec 03, 2020 | 3.580 | 3.650 | 3.550 | 3.630 | 1,542,646 | +0.09(+2.54%) |
Dec 02, 2020 | 3.560 | 3.580 | 3.450 | 3.540 | 1,420,158 | +0.00(+0.00%) |
Dec 01, 2020 | 3.730 | 3.740 | 3.510 | 3.540 | 1,579,789 | -0.12(-3.28%) |
Nov 30, 2020 | 3.830 | 3.840 | 3.580 | 3.660 | 2,109,191 | -0.04(-1.08%) |
Nov 27, 2020 | 3.530 | 3.720 | 3.513 | 3.700 | 1,174,700 | +0.21(+6.02%) |
Nov 25, 2020 | 3.500 | 3.590 | 3.470 | 3.490 | 1,353,900 | +0.01(+0.29%) |
Nov 24, 2020 | 3.490 | 3.540 | 3.390 | 3.480 | 2,003,546 | +0.04(+1.16%) |
Nov 23, 2020 | 3.370 | 3.460 | 3.350 | 3.440 | 1,345,187 | +0.09(+2.69%) |
Nov 20, 2020 | 3.300 | 3.350 | 3.250 | 3.350 | 1,168,800 | +0.03(+0.90%) |
Nov 19, 2020 | 3.270 | 3.330 | 3.220 | 3.320 | 1,892,319 | +0.06(+1.84%) |
Nov 18, 2020 | 3.370 | 3.380 | 3.260 | 3.260 | 1,311,284 | -0.06(-1.81%) |
Nov 17, 2020 | 3.400 | 3.400 | 3.250 | 3.320 | 1,379,271 | -0.04(-1.19%) |
Nov 16, 2020 | 3.440 | 3.510 | 3.300 | 3.360 | 1,725,423 | -0.04(-1.18%) |
Nov 13, 2020 | 3.410 | 3.440 | 3.348 | 3.400 | 1,240,300 | +0.05(+1.49%) |
Nov 12, 2020 | 3.440 | 3.550 | 3.340 | 3.350 | 1,444,474 | -0.05(-1.47%) |
Nov 11, 2020 | 3.410 | 3.460 | 3.370 | 3.400 | 981,436 | +0.00(+0.00%) |
Nov 10, 2020 | 3.410 | 3.450 | 3.320 | 3.400 | 1,922,635 | +0.09(+2.72%) |
Nov 09, 2020 | 3.290 | 3.360 | 3.210 | 3.310 | 1,733,081 | +0.16(+5.08%) |
Nov 06, 2020 | 3.260 | 3.320 | 3.140 | 3.150 | 1,245,400 | -0.18(-5.41%) |
Nov 05, 2020 | 3.420 | 3.430 | 3.250 | 3.330 | 1,329,615 | -0.08(-2.35%) |
Nov 04, 2020 | 3.120 | 3.420 | 3.100 | 3.410 | 3,052,617 | +0.31(+10.00%) |
Nov 03, 2020 | 3.000 | 3.130 | 2.970 | 3.100 | 1,249,318 | +0.13(+4.38%) |