Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.932 | 3.977 | 3.783 | 3.805 | 199,107 | -0.16(-4.11%) |
Jan 28, 2021 | 3.813 | 3.984 | 3.740 | 3.969 | 203,005 | +0.24(+6.36%) |
Jan 27, 2021 | 3.872 | 3.880 | 3.724 | 3.731 | 254,216 | -0.10(-2.71%) |
Jan 26, 2021 | 3.820 | 3.924 | 3.783 | 3.835 | 410,375 | +0.04(+0.98%) |
Jan 25, 2021 | 3.828 | 3.857 | 3.709 | 3.798 | 266,459 | -0.02(-0.58%) |
Jan 22, 2021 | 3.813 | 3.894 | 3.783 | 3.820 | 83,309 | -0.06(-1.53%) |
Jan 21, 2021 | 4.117 | 4.117 | 3.813 | 3.880 | 225,674 | -0.19(-4.74%) |
Jan 20, 2021 | 3.998 | 4.087 | 3.950 | 4.073 | 204,896 | +0.09(+2.23%) |
Jan 19, 2021 | 3.991 | 4.013 | 3.880 | 3.984 | 144,196 | +0.07(+1.90%) |
Jan 15, 2021 | 3.939 | 3.961 | 3.857 | 3.909 | 195,063 | -0.04(-1.13%) |
Jan 14, 2021 | 4.080 | 4.139 | 3.939 | 3.954 | 439,860 | -0.11(-2.74%) |
Jan 13, 2021 | 4.132 | 4.191 | 4.050 | 4.065 | 164,700 | -0.05(-1.26%) |
Jan 12, 2021 | 4.050 | 4.221 | 4.021 | 4.117 | 321,781 | +0.13(+3.16%) |
Jan 11, 2021 | 4.191 | 4.251 | 3.969 | 3.991 | 467,882 | -0.20(-4.78%) |
Jan 08, 2021 | 4.288 | 4.362 | 4.132 | 4.191 | 151,656 | -0.10(-2.42%) |
Jan 07, 2021 | 4.451 | 4.466 | 4.280 | 4.295 | 246,074 | -0.10(-2.36%) |
Jan 06, 2021 | 4.236 | 4.481 | 4.213 | 4.399 | 334,660 | +0.19(+4.40%) |
Jan 05, 2021 | 4.243 | 4.451 | 4.206 | 4.213 | 546,614 | -0.03(-0.70%) |
Jan 04, 2021 | 4.555 | 4.696 | 4.184 | 4.243 | 826,130 | -0.32(-6.99%) |
Dec 31, 2020 | 4.562 | 4.562 | 4.562 | 404,511 | -0.10(-2.23%) | |
Dec 30, 2020 | 4.666 | 4.814 | 4.636 | 4.666 | 404,511 | +0.02(+0.48%) |
Dec 29, 2020 | 4.614 | 4.680 | 4.499 | 4.644 | 366,031 | +0.03(+0.64%) |
Dec 28, 2020 | 4.562 | 4.666 | 4.555 | 4.614 | 291,304 | +0.06(+1.30%) |
Dec 24, 2020 | 4.614 | 4.614 | 4.458 | 4.555 | 92,746 | -0.09(-1.92%) |
Dec 23, 2020 | 4.451 | 4.659 | 4.451 | 4.644 | 436,577 | +0.22(+4.86%) |
Dec 22, 2020 | 4.481 | 4.562 | 4.392 | 4.429 | 275,292 | -0.06(-1.32%) |
Dec 21, 2020 | 4.584 | 4.584 | 4.410 | 4.488 | 234,325 | -0.08(-1.79%) |
Dec 18, 2020 | 4.659 | 4.733 | 4.532 | 4.570 | 271,498 | -0.07(-1.60%) |
Dec 17, 2020 | 4.547 | 4.673 | 4.540 | 4.644 | 246,130 | +0.11(+2.45%) |
Dec 16, 2020 | 4.481 | 4.570 | 4.458 | 4.532 | 240,342 | +0.04(+0.83%) |
Dec 15, 2020 | 4.414 | 4.540 | 4.347 | 4.495 | 436,152 | +0.11(+2.54%) |
Dec 14, 2020 | 4.384 | 4.570 | 4.124 | 4.384 | 1,083,232 | -0.03(-0.67%) |
Dec 11, 2020 | 4.354 | 4.443 | 4.354 | 4.414 | 249,525 | +0.03(+0.68%) |
Dec 10, 2020 | 4.325 | 4.429 | 4.288 | 4.384 | 337,436 | +0.10(+2.25%) |
Dec 09, 2020 | 4.436 | 4.436 | 4.228 | 4.288 | 619,628 | -0.13(-2.86%) |
Dec 08, 2020 | 4.377 | 4.443 | 4.342 | 4.414 | 253,568 | +0.04(+0.85%) |
Dec 07, 2020 | 4.451 | 4.451 | 4.317 | 4.377 | 201,422 | -0.04(-0.84%) |
Dec 04, 2020 | 4.436 | 4.451 | 4.392 | 4.414 | 277,969 | +0.01(+0.34%) |
Dec 03, 2020 | 4.295 | 4.436 | 4.206 | 4.399 | 395,982 | +0.12(+2.77%) |
Dec 02, 2020 | 4.295 | 4.362 | 4.221 | 4.280 | 421,158 | +0.00(+0.00%) |
Dec 01, 2020 | 4.191 | 4.317 | 4.169 | 4.280 | 702,538 | +0.21(+5.10%) |
Nov 30, 2020 | 4.332 | 4.332 | 3.969 | 4.073 | 1,421,156 | -0.22(-5.02%) |
Nov 27, 2020 | 4.191 | 4.525 | 4.095 | 4.288 | 1,463,180 | +0.10(+2.30%) |
Nov 25, 2020 | 4.258 | 4.377 | 4.117 | 4.191 | 2,077,894 | -0.11(-2.59%) |
Nov 24, 2020 | 3.857 | 4.377 | 3.857 | 4.302 | 4,312,063 | +0.46(+11.97%) |
Nov 23, 2020 | 3.776 | 3.924 | 3.768 | 3.843 | 204,749 | +0.07(+1.97%) |
Nov 20, 2020 | 3.761 | 3.835 | 3.709 | 3.768 | 203,152 | +0.01(+0.40%) |
Nov 19, 2020 | 3.754 | 3.877 | 3.731 | 3.754 | 391,831 | +0.01(+0.20%) |
Nov 18, 2020 | 3.894 | 3.961 | 3.735 | 3.746 | 572,264 | -0.21(-5.25%) |
Nov 17, 2020 | 3.768 | 3.998 | 3.702 | 3.954 | 588,275 | +0.17(+4.51%) |
Nov 16, 2020 | 3.702 | 3.828 | 3.657 | 3.783 | 357,774 | +0.17(+4.72%) |
Nov 13, 2020 | 3.642 | 3.783 | 3.538 | 3.613 | 363,166 | -0.01(-0.41%) |
Nov 12, 2020 | 3.813 | 3.887 | 3.538 | 3.627 | 494,398 | -0.19(-5.05%) |
Nov 11, 2020 | 3.360 | 3.835 | 3.360 | 3.820 | 936,489 | +0.44(+12.94%) |
Nov 10, 2020 | 3.368 | 3.449 | 3.279 | 3.383 | 911,804 | +0.11(+3.40%) |
Nov 09, 2020 | 3.442 | 3.553 | 3.264 | 3.271 | 1,057,662 | -0.10(-2.86%) |
Nov 06, 2020 | 3.420 | 3.479 | 3.316 | 3.368 | 255,187 | -0.02(-0.66%) |
Nov 05, 2020 | 3.442 | 3.505 | 3.353 | 3.390 | 376,942 | +0.04(+1.11%) |
Nov 04, 2020 | 3.331 | 3.464 | 3.323 | 3.353 | 253,105 | +0.01(+0.22%) |
Nov 03, 2020 | 3.368 | 3.449 | 3.286 | 3.346 | 286,410 | +0.06(+1.81%) |