Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.950 | 4.033 | 3.760 | 3.760 | 122,300 | -0.16(-4.08%) |
Jan 28, 2021 | 4.100 | 4.160 | 3.770 | 3.920 | 205,936 | -0.13(-3.21%) |
Jan 27, 2021 | 4.150 | 4.280 | 4.010 | 4.050 | 141,069 | -0.21(-4.93%) |
Jan 26, 2021 | 4.170 | 4.310 | 4.040 | 4.260 | 167,896 | +0.09(+2.16%) |
Jan 25, 2021 | 4.240 | 4.240 | 3.960 | 4.170 | 149,076 | -0.04(-0.95%) |
Jan 22, 2021 | 4.010 | 4.240 | 3.910 | 4.210 | 89,200 | +0.12(+2.93%) |
Jan 21, 2021 | 4.050 | 4.120 | 3.990 | 4.090 | 82,284 | +0.02(+0.49%) |
Jan 20, 2021 | 4.140 | 4.140 | 4.010 | 4.070 | 92,382 | -0.02(-0.49%) |
Jan 19, 2021 | 4.160 | 4.200 | 4.020 | 4.090 | 75,672 | -0.01(-0.24%) |
Jan 15, 2021 | 4.150 | 4.175 | 3.970 | 4.100 | 167,100 | -0.13(-3.07%) |
Jan 14, 2021 | 4.210 | 4.290 | 4.070 | 4.230 | 145,426 | +0.05(+1.20%) |
Jan 13, 2021 | 4.320 | 4.400 | 4.120 | 4.180 | 104,591 | -0.11(-2.56%) |
Jan 12, 2021 | 4.230 | 4.330 | 4.170 | 4.290 | 121,040 | +0.13(+3.12%) |
Jan 11, 2021 | 4.190 | 4.190 | 4.060 | 4.160 | 117,534 | -0.09(-2.12%) |
Jan 08, 2021 | 4.660 | 4.660 | 4.140 | 4.250 | 317,700 | -0.40(-8.60%) |
Jan 07, 2021 | 3.840 | 4.680 | 3.790 | 4.650 | 855,463 | +0.92(+24.66%) |
Jan 06, 2021 | 3.690 | 3.922 | 3.670 | 3.730 | 588,696 | -0.01(-0.27%) |
Jan 05, 2021 | 3.710 | 3.800 | 3.670 | 3.740 | 138,152 | +0.07(+1.91%) |
Jan 04, 2021 | 3.810 | 3.820 | 3.560 | 3.670 | 181,869 | -0.15(-3.93%) |
Dec 31, 2020 | 3.820 | 3.820 | 3.820 | 181,030 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.810 | 3.880 | 3.730 | 3.820 | 181,030 | -0.08(-2.05%) |
Dec 29, 2020 | 3.930 | 3.970 | 3.710 | 3.900 | 258,757 | -0.01(-0.26%) |
Dec 28, 2020 | 3.890 | 3.980 | 3.800 | 3.910 | 198,663 | +0.07(+1.82%) |
Dec 24, 2020 | 3.840 | 3.880 | 3.706 | 3.840 | 54,500 | +0.00(+0.00%) |
Dec 23, 2020 | 3.610 | 3.880 | 3.540 | 3.840 | 246,463 | +0.25(+6.96%) |
Dec 22, 2020 | 3.390 | 3.640 | 3.280 | 3.590 | 296,808 | +0.21(+6.21%) |
Dec 21, 2020 | 3.420 | 3.420 | 3.286 | 3.380 | 156,084 | -0.07(-2.03%) |
Dec 18, 2020 | 3.390 | 3.470 | 3.306 | 3.450 | 165,900 | +0.07(+2.07%) |
Dec 17, 2020 | 3.270 | 3.390 | 3.200 | 3.380 | 213,139 | +0.13(+4.00%) |
Dec 16, 2020 | 3.390 | 3.390 | 3.240 | 3.250 | 144,204 | -0.14(-4.13%) |
Dec 15, 2020 | 3.380 | 3.420 | 3.220 | 3.390 | 118,976 | +0.05(+1.50%) |
Dec 14, 2020 | 3.440 | 3.450 | 3.280 | 3.340 | 132,943 | -0.01(-0.30%) |
Dec 11, 2020 | 3.330 | 3.465 | 3.275 | 3.350 | 130,200 | -0.02(-0.59%) |
Dec 10, 2020 | 3.500 | 3.530 | 3.320 | 3.370 | 163,379 | -0.10(-2.88%) |
Dec 09, 2020 | 3.600 | 3.705 | 3.450 | 3.470 | 223,975 | -0.09(-2.53%) |
Dec 08, 2020 | 3.800 | 3.800 | 3.550 | 3.560 | 535,860 | -0.27(-7.05%) |
Dec 07, 2020 | 3.680 | 3.830 | 3.573 | 3.830 | 204,283 | +0.16(+4.36%) |
Dec 04, 2020 | 3.700 | 3.755 | 3.630 | 3.670 | 180,600 | -0.02(-0.54%) |
Dec 03, 2020 | 3.670 | 3.720 | 3.620 | 3.690 | 109,326 | +0.04(+1.10%) |
Dec 02, 2020 | 3.610 | 3.710 | 3.530 | 3.650 | 143,224 | +0.00(+0.00%) |
Dec 01, 2020 | 3.540 | 3.790 | 3.540 | 3.650 | 231,189 | +0.09(+2.53%) |
Nov 30, 2020 | 3.740 | 3.780 | 3.420 | 3.560 | 255,009 | -0.24(-6.32%) |
Nov 27, 2020 | 3.640 | 3.890 | 3.470 | 3.800 | 246,600 | +0.24(+6.74%) |
Nov 25, 2020 | 3.550 | 3.584 | 3.380 | 3.560 | 191,800 | +0.07(+2.01%) |
Nov 24, 2020 | 3.470 | 3.740 | 3.330 | 3.490 | 542,696 | +0.09(+2.65%) |
Nov 23, 2020 | 3.300 | 3.400 | 3.200 | 3.400 | 210,381 | +0.13(+3.98%) |
Nov 20, 2020 | 3.140 | 3.270 | 3.070 | 3.270 | 224,300 | +0.12(+3.81%) |
Nov 19, 2020 | 3.150 | 3.240 | 3.050 | 3.150 | 158,130 | +0.04(+1.29%) |
Nov 18, 2020 | 3.180 | 3.210 | 3.080 | 3.110 | 222,575 | -0.02(-0.64%) |
Nov 17, 2020 | 3.060 | 3.150 | 2.940 | 3.130 | 168,046 | +0.02(+0.64%) |
Nov 16, 2020 | 3.070 | 3.170 | 3.020 | 3.110 | 274,195 | +0.11(+3.67%) |
Nov 13, 2020 | 2.980 | 3.070 | 2.850 | 3.000 | 192,400 | +0.00(+0.00%) |
Nov 12, 2020 | 3.030 | 3.100 | 2.910 | 3.000 | 310,092 | -0.12(-3.85%) |
Nov 11, 2020 | 3.230 | 3.240 | 3.000 | 3.120 | 288,285 | -0.06(-1.89%) |
Nov 10, 2020 | 3.070 | 3.200 | 3.010 | 3.180 | 340,941 | +0.22(+7.43%) |
Nov 09, 2020 | 2.920 | 3.020 | 2.770 | 2.960 | 394,627 | +0.27(+10.04%) |
Nov 06, 2020 | 2.810 | 2.900 | 2.660 | 2.690 | 476,000 | -0.15(-5.28%) |
Nov 05, 2020 | 2.740 | 2.930 | 2.710 | 2.840 | 977,374 | +0.15(+5.58%) |
Nov 04, 2020 | 2.820 | 2.820 | 2.620 | 2.690 | 807,228 | -0.13(-4.61%) |
Nov 03, 2020 | 3.030 | 3.030 | 2.790 | 2.820 | 398,118 | -0.13(-4.41%) |