Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.340 | 3.520 | 3.280 | 3.320 | 2,112,400 | -0.07(-2.06%) |
Jan 28, 2021 | 3.200 | 3.400 | 3.190 | 3.390 | 2,827,652 | +0.24(+7.62%) |
Jan 27, 2021 | 3.300 | 3.460 | 3.060 | 3.150 | 4,058,813 | -0.11(-3.37%) |
Jan 26, 2021 | 3.480 | 3.520 | 3.260 | 3.260 | 1,266,649 | -0.18(-5.23%) |
Jan 25, 2021 | 3.510 | 3.540 | 3.320 | 3.440 | 1,455,270 | -0.15(-4.18%) |
Jan 22, 2021 | 3.330 | 3.600 | 3.320 | 3.590 | 1,589,700 | +0.15(+4.36%) |
Jan 21, 2021 | 3.690 | 3.700 | 3.410 | 3.440 | 2,917,757 | -0.25(-6.78%) |
Jan 20, 2021 | 3.880 | 3.930 | 3.610 | 3.690 | 1,287,531 | -0.14(-3.66%) |
Jan 19, 2021 | 3.900 | 3.900 | 3.750 | 3.830 | 775,099 | +0.00(+0.00%) |
Jan 15, 2021 | 3.900 | 3.990 | 3.710 | 3.830 | 1,821,100 | -0.18(-4.49%) |
Jan 14, 2021 | 3.970 | 4.090 | 3.950 | 4.010 | 1,957,738 | +0.11(+2.82%) |
Jan 13, 2021 | 4.130 | 4.130 | 3.850 | 3.900 | 1,176,525 | -0.22(-5.34%) |
Jan 12, 2021 | 3.940 | 4.270 | 3.940 | 4.120 | 1,655,354 | +0.25(+6.46%) |
Jan 11, 2021 | 3.810 | 3.890 | 3.760 | 3.870 | 920,530 | -0.04(-1.02%) |
Jan 08, 2021 | 4.000 | 4.000 | 3.785 | 3.910 | 823,400 | -0.10(-2.49%) |
Jan 07, 2021 | 4.070 | 4.130 | 3.920 | 4.010 | 920,225 | -0.06(-1.47%) |
Jan 06, 2021 | 4.050 | 4.240 | 3.905 | 4.070 | 2,340,512 | +0.07(+1.75%) |
Jan 05, 2021 | 3.560 | 4.140 | 3.560 | 4.000 | 1,931,047 | +0.41(+11.42%) |
Jan 04, 2021 | 3.500 | 3.745 | 3.340 | 3.590 | 1,610,169 | +0.15(+4.36%) |
Dec 31, 2020 | 3.440 | 3.440 | 3.440 | 710,997 | +0.09(+2.69%) | |
Dec 30, 2020 | 3.370 | 3.440 | 3.320 | 3.350 | 710,997 | +0.00(+0.00%) |
Dec 29, 2020 | 3.420 | 3.430 | 3.270 | 3.350 | 697,737 | -0.07(-2.05%) |
Dec 28, 2020 | 3.480 | 3.520 | 3.380 | 3.420 | 784,281 | +0.00(+0.00%) |
Dec 24, 2020 | 3.530 | 3.530 | 3.390 | 3.420 | 262,900 | -0.08(-2.29%) |
Dec 23, 2020 | 3.480 | 3.585 | 3.475 | 3.500 | 1,272,440 | +0.05(+1.45%) |
Dec 22, 2020 | 3.450 | 3.530 | 3.370 | 3.450 | 2,336,625 | +0.00(+0.00%) |
Dec 21, 2020 | 3.230 | 3.520 | 3.170 | 3.450 | 2,392,013 | +0.05(+1.47%) |
Dec 18, 2020 | 3.480 | 3.494 | 3.315 | 3.400 | 4,354,300 | -0.12(-3.41%) |
Dec 17, 2020 | 3.620 | 3.620 | 3.420 | 3.520 | 1,858,135 | -0.08(-2.22%) |
Dec 16, 2020 | 3.750 | 3.750 | 3.530 | 3.600 | 3,261,550 | -0.09(-2.44%) |
Dec 15, 2020 | 3.770 | 3.850 | 3.630 | 3.690 | 2,537,968 | -0.01(-0.27%) |
Dec 14, 2020 | 3.970 | 3.970 | 3.630 | 3.700 | 1,456,949 | -0.19(-4.88%) |
Dec 11, 2020 | 3.830 | 3.920 | 3.740 | 3.890 | 1,371,700 | +0.00(+0.00%) |
Dec 10, 2020 | 3.690 | 3.900 | 3.690 | 3.890 | 945,806 | +0.22(+5.99%) |
Dec 09, 2020 | 3.780 | 3.940 | 3.590 | 3.670 | 2,678,210 | -0.04(-1.08%) |
Dec 08, 2020 | 3.450 | 3.710 | 3.450 | 3.710 | 1,369,087 | +0.20(+5.70%) |
Dec 07, 2020 | 3.400 | 3.540 | 3.331 | 3.510 | 1,553,091 | +0.04(+1.15%) |
Dec 04, 2020 | 3.260 | 3.500 | 3.260 | 3.470 | 1,400,700 | +0.29(+9.12%) |
Dec 03, 2020 | 3.130 | 3.231 | 3.050 | 3.180 | 1,036,763 | +0.07(+2.25%) |
Dec 02, 2020 | 3.040 | 3.290 | 2.950 | 3.110 | 1,623,088 | +0.11(+3.67%) |
Dec 01, 2020 | 2.880 | 3.050 | 2.860 | 3.000 | 2,779,533 | +0.20(+7.14%) |
Nov 30, 2020 | 3.040 | 3.110 | 2.780 | 2.800 | 1,849,282 | -0.22(-7.28%) |
Nov 27, 2020 | 3.220 | 3.220 | 3.010 | 3.020 | 1,135,100 | -0.20(-6.21%) |
Nov 25, 2020 | 3.260 | 3.280 | 3.100 | 3.220 | 972,100 | -0.10(-3.01%) |
Nov 24, 2020 | 3.240 | 3.350 | 3.130 | 3.320 | 1,636,906 | +0.23(+7.44%) |
Nov 23, 2020 | 2.770 | 3.130 | 2.730 | 3.090 | 2,065,736 | +0.41(+15.30%) |
Nov 20, 2020 | 2.790 | 2.820 | 2.640 | 2.680 | 1,434,600 | -0.15(-5.30%) |
Nov 19, 2020 | 2.680 | 2.830 | 2.640 | 2.830 | 1,717,649 | +0.11(+4.04%) |
Nov 18, 2020 | 2.830 | 2.930 | 2.710 | 2.720 | 1,530,810 | -0.07(-2.51%) |
Nov 17, 2020 | 2.740 | 2.810 | 2.680 | 2.790 | 2,013,227 | +0.00(+0.00%) |
Nov 16, 2020 | 2.540 | 2.800 | 2.490 | 2.790 | 1,997,935 | +0.34(+13.88%) |
Nov 13, 2020 | 2.390 | 2.450 | 2.290 | 2.450 | 1,128,600 | +0.08(+3.38%) |
Nov 12, 2020 | 2.350 | 2.440 | 2.280 | 2.370 | 1,012,430 | -0.02(-0.84%) |
Nov 11, 2020 | 2.450 | 2.480 | 2.290 | 2.390 | 1,439,324 | -0.03(-1.24%) |
Nov 10, 2020 | 2.520 | 2.660 | 2.330 | 2.420 | 2,064,468 | -0.01(-0.41%) |
Nov 09, 2020 | 2.250 | 2.520 | 2.200 | 2.430 | 2,327,593 | +0.48(+24.62%) |
Nov 06, 2020 | 1.960 | 2.035 | 1.920 | 1.950 | 1,069,400 | -0.04(-2.01%) |
Nov 05, 2020 | 1.850 | 2.030 | 1.850 | 1.990 | 2,026,235 | +0.05(+2.58%) |
Nov 04, 2020 | 1.960 | 1.960 | 1.800 | 1.940 | 1,413,415 | -0.06(-3.00%) |
Nov 03, 2020 | 2.030 | 2.110 | 1.930 | 2.000 | 1,408,460 | +0.03(+1.52%) |