Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.300 | 3.470 | 3.270 | 3.370 | 205,500 | +0.12(+3.69%) |
Jan 28, 2021 | 3.290 | 3.359 | 3.230 | 3.250 | 145,031 | -0.11(-3.27%) |
Jan 27, 2021 | 3.440 | 3.440 | 3.250 | 3.360 | 221,392 | -0.09(-2.61%) |
Jan 26, 2021 | 3.590 | 3.590 | 3.430 | 3.450 | 150,286 | -0.09(-2.54%) |
Jan 25, 2021 | 3.640 | 3.650 | 3.410 | 3.540 | 139,654 | -0.13(-3.54%) |
Jan 22, 2021 | 3.590 | 3.670 | 3.495 | 3.670 | 49,200 | +0.07(+1.94%) |
Jan 21, 2021 | 3.670 | 3.680 | 3.500 | 3.600 | 123,729 | -0.10(-2.70%) |
Jan 20, 2021 | 3.910 | 3.935 | 3.690 | 3.700 | 242,660 | -0.21(-5.37%) |
Jan 19, 2021 | 3.860 | 3.960 | 3.720 | 3.910 | 291,016 | +0.05(+1.30%) |
Jan 15, 2021 | 3.720 | 3.880 | 3.650 | 3.860 | 400,000 | +0.21(+5.75%) |
Jan 14, 2021 | 3.570 | 3.710 | 3.540 | 3.650 | 237,410 | +0.14(+3.99%) |
Jan 13, 2021 | 3.580 | 3.590 | 3.435 | 3.510 | 100,112 | -0.09(-2.50%) |
Jan 12, 2021 | 3.470 | 3.660 | 3.470 | 3.600 | 167,391 | +0.09(+2.56%) |
Jan 11, 2021 | 3.420 | 3.580 | 3.420 | 3.510 | 279,202 | +0.09(+2.63%) |
Jan 08, 2021 | 3.420 | 3.509 | 3.381 | 3.420 | 237,522 | +0.05(+1.46%) |
Jan 07, 2021 | 3.243 | 3.430 | 3.243 | 3.371 | 207,851 | +0.13(+3.95%) |
Jan 06, 2021 | 3.351 | 3.371 | 3.233 | 3.243 | 190,134 | -0.08(-2.37%) |
Jan 05, 2021 | 3.223 | 3.341 | 3.223 | 3.321 | 321,164 | +0.11(+3.37%) |
Jan 04, 2021 | 3.016 | 3.282 | 3.016 | 3.213 | 277,712 | +0.17(+5.50%) |
Dec 31, 2020 | 3.045 | 3.045 | 3.045 | 112,633 | +0.01(+0.32%) | |
Dec 30, 2020 | 3.055 | 3.065 | 3.006 | 3.036 | 112,633 | -0.01(-0.32%) |
Dec 29, 2020 | 3.085 | 3.114 | 2.996 | 3.045 | 131,692 | -0.03(-0.96%) |
Dec 28, 2020 | 3.114 | 3.183 | 3.065 | 3.075 | 122,412 | -0.04(-1.27%) |
Dec 24, 2020 | 3.114 | 3.164 | 3.105 | 3.114 | 52,050 | -0.03(-0.94%) |
Dec 23, 2020 | 2.976 | 3.223 | 2.976 | 3.144 | 159,588 | +0.16(+5.28%) |
Dec 22, 2020 | 3.154 | 3.154 | 2.957 | 2.986 | 220,000 | -0.16(-5.02%) |
Dec 21, 2020 | 3.154 | 3.182 | 3.075 | 3.144 | 135,832 | -0.03(-0.93%) |
Dec 18, 2020 | 3.164 | 3.208 | 3.134 | 3.174 | 198,662 | -0.05(-1.53%) |
Dec 17, 2020 | 3.331 | 3.331 | 3.174 | 3.223 | 141,224 | -0.02(-0.61%) |
Dec 16, 2020 | 3.193 | 3.302 | 3.164 | 3.243 | 146,692 | +0.06(+1.86%) |
Dec 15, 2020 | 3.321 | 3.420 | 3.105 | 3.183 | 394,638 | -0.16(-4.72%) |
Dec 14, 2020 | 3.528 | 3.528 | 3.287 | 3.341 | 191,904 | -0.10(-2.87%) |
Dec 11, 2020 | 3.430 | 3.499 | 3.323 | 3.440 | 161,527 | +0.00(+0.00%) |
Dec 10, 2020 | 3.213 | 3.440 | 3.213 | 3.440 | 225,274 | +0.24(+7.38%) |
Dec 09, 2020 | 3.381 | 3.420 | 3.203 | 3.203 | 328,698 | -0.19(-5.52%) |
Dec 08, 2020 | 3.499 | 3.554 | 3.321 | 3.390 | 343,792 | -0.09(-2.55%) |
Dec 07, 2020 | 3.597 | 3.632 | 3.469 | 3.479 | 296,585 | -0.09(-2.49%) |
Dec 04, 2020 | 3.509 | 3.597 | 3.459 | 3.568 | 379,670 | +0.12(+3.43%) |
Dec 03, 2020 | 3.528 | 3.568 | 3.450 | 3.450 | 445,310 | -0.14(-3.85%) |
Dec 02, 2020 | 3.735 | 3.735 | 3.489 | 3.588 | 553,421 | -0.16(-4.21%) |
Dec 01, 2020 | 3.903 | 4.070 | 3.696 | 3.745 | 990,738 | -0.78(-17.21%) |
Nov 30, 2020 | 4.652 | 4.760 | 4.455 | 4.524 | 148,526 | -0.13(-2.75%) |
Nov 27, 2020 | 4.406 | 4.741 | 4.406 | 4.652 | 209,721 | +0.18(+3.96%) |
Nov 25, 2020 | 4.484 | 4.494 | 4.238 | 4.475 | 122,363 | -0.03(-0.66%) |
Nov 24, 2020 | 4.573 | 4.583 | 4.371 | 4.504 | 211,475 | +0.12(+2.70%) |
Nov 23, 2020 | 4.366 | 4.494 | 4.297 | 4.386 | 256,606 | +0.05(+1.14%) |
Nov 20, 2020 | 4.149 | 4.337 | 4.100 | 4.337 | 249,495 | +0.21(+5.01%) |
Nov 19, 2020 | 3.982 | 4.130 | 3.952 | 4.130 | 148,257 | +0.14(+3.46%) |
Nov 18, 2020 | 4.031 | 4.080 | 3.952 | 3.992 | 246,674 | -0.03(-0.74%) |
Nov 17, 2020 | 4.041 | 4.041 | 3.947 | 4.021 | 200,191 | +0.00(+0.00%) |
Nov 16, 2020 | 4.090 | 4.100 | 3.913 | 4.021 | 438,871 | +0.09(+2.26%) |
Nov 13, 2020 | 4.011 | 4.021 | 3.918 | 3.933 | 216,316 | +0.00(+0.00%) |
Nov 12, 2020 | 4.061 | 4.061 | 3.873 | 3.933 | 134,313 | -0.12(-2.92%) |
Nov 11, 2020 | 4.100 | 4.100 | 3.965 | 4.051 | 147,862 | +0.11(+2.75%) |
Nov 10, 2020 | 3.952 | 3.992 | 3.893 | 3.942 | 202,656 | +0.01(+0.25%) |
Nov 09, 2020 | 3.992 | 4.100 | 3.844 | 3.933 | 243,639 | +0.14(+3.64%) |
Nov 06, 2020 | 3.795 | 3.876 | 3.745 | 3.795 | 68,182 | +0.04(+1.05%) |
Nov 05, 2020 | 3.706 | 3.804 | 3.706 | 3.755 | 81,928 | +0.09(+2.42%) |
Nov 04, 2020 | 3.745 | 3.745 | 3.657 | 3.666 | 52,182 | -0.07(-1.85%) |
Nov 03, 2020 | 3.745 | 3.745 | 3.657 | 3.735 | 67,062 | +0.08(+2.16%) |