Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.500 | 3.550 | 3.370 | 3.380 | 4,408,900 | -0.02(-0.59%) |
Jan 28, 2021 | 3.390 | 3.490 | 3.310 | 3.400 | 6,060,441 | +0.09(+2.72%) |
Jan 27, 2021 | 3.400 | 3.400 | 3.250 | 3.310 | 6,164,820 | -0.11(-3.22%) |
Jan 26, 2021 | 3.390 | 3.480 | 3.370 | 3.420 | 3,069,629 | +0.02(+0.59%) |
Jan 25, 2021 | 3.480 | 3.510 | 3.370 | 3.400 | 2,629,473 | -0.06(-1.73%) |
Jan 22, 2021 | 3.340 | 3.500 | 3.325 | 3.460 | 5,495,100 | +0.02(+0.58%) |
Jan 21, 2021 | 3.490 | 3.500 | 3.400 | 3.440 | 4,061,574 | -0.05(-1.43%) |
Jan 20, 2021 | 3.410 | 3.490 | 3.360 | 3.490 | 5,535,807 | +0.14(+4.18%) |
Jan 19, 2021 | 3.350 | 3.380 | 3.280 | 3.350 | 4,270,723 | +0.07(+2.13%) |
Jan 15, 2021 | 3.370 | 3.400 | 3.270 | 3.280 | 6,395,600 | -0.12(-3.53%) |
Jan 14, 2021 | 3.420 | 3.490 | 3.360 | 3.400 | 4,833,650 | +0.00(+0.00%) |
Jan 13, 2021 | 3.400 | 3.500 | 3.360 | 3.400 | 5,074,061 | -0.01(-0.29%) |
Jan 12, 2021 | 3.400 | 3.420 | 3.340 | 3.410 | 5,850,140 | +0.02(+0.59%) |
Jan 11, 2021 | 3.460 | 3.480 | 3.390 | 3.390 | 4,529,534 | -0.10(-2.87%) |
Jan 08, 2021 | 3.630 | 3.640 | 3.420 | 3.490 | 9,547,900 | -0.22(-5.93%) |
Jan 07, 2021 | 3.690 | 3.720 | 3.580 | 3.710 | 7,900,562 | -0.01(-0.27%) |
Jan 06, 2021 | 3.680 | 3.750 | 3.580 | 3.720 | 8,519,795 | -0.05(-1.33%) |
Jan 05, 2021 | 3.930 | 3.950 | 3.750 | 3.770 | 9,797,201 | -0.16(-4.07%) |
Jan 04, 2021 | 3.850 | 3.950 | 3.770 | 3.930 | 12,373,408 | +0.26(+7.08%) |
Dec 31, 2020 | 3.670 | 3.670 | 3.670 | 3,564,197 | -0.03(-0.81%) | |
Dec 30, 2020 | 3.560 | 3.710 | 3.550 | 3.700 | 3,564,197 | +0.13(+3.64%) |
Dec 29, 2020 | 3.560 | 3.620 | 3.520 | 3.570 | 3,313,278 | +0.03(+0.85%) |
Dec 28, 2020 | 3.620 | 3.680 | 3.510 | 3.540 | 2,896,648 | -0.03(-0.84%) |
Dec 24, 2020 | 3.560 | 3.610 | 3.529 | 3.570 | 1,114,400 | +0.01(+0.28%) |
Dec 23, 2020 | 3.530 | 3.600 | 3.520 | 3.560 | 2,797,322 | +0.08(+2.30%) |
Dec 22, 2020 | 3.700 | 3.780 | 3.460 | 3.480 | 5,291,418 | -0.21(-5.69%) |
Dec 21, 2020 | 3.720 | 3.810 | 3.670 | 3.690 | 5,436,649 | -0.01(-0.27%) |
Dec 18, 2020 | 3.820 | 3.890 | 3.700 | 3.700 | 8,700,500 | -0.14(-3.65%) |
Dec 17, 2020 | 3.700 | 3.850 | 3.690 | 3.840 | 6,878,558 | +0.21(+5.79%) |
Dec 16, 2020 | 3.630 | 3.650 | 3.530 | 3.630 | 3,257,641 | +0.02(+0.55%) |
Dec 15, 2020 | 3.540 | 3.680 | 3.520 | 3.610 | 4,214,492 | +0.15(+4.34%) |
Dec 14, 2020 | 3.510 | 3.590 | 3.440 | 3.460 | 2,656,957 | -0.08(-2.26%) |
Dec 11, 2020 | 3.570 | 3.590 | 3.492 | 3.540 | 2,780,600 | -0.03(-0.84%) |
Dec 10, 2020 | 3.580 | 3.660 | 3.510 | 3.570 | 2,911,129 | +0.01(+0.28%) |
Dec 09, 2020 | 3.610 | 3.650 | 3.500 | 3.560 | 3,562,816 | -0.09(-2.47%) |
Dec 08, 2020 | 3.730 | 3.740 | 3.620 | 3.650 | 2,753,574 | -0.05(-1.35%) |
Dec 07, 2020 | 3.520 | 3.770 | 3.520 | 3.700 | 4,315,088 | +0.19(+5.41%) |
Dec 04, 2020 | 3.520 | 3.580 | 3.470 | 3.510 | 2,913,500 | -0.03(-0.85%) |
Dec 03, 2020 | 3.610 | 3.620 | 3.465 | 3.540 | 3,871,510 | -0.04(-1.12%) |
Dec 02, 2020 | 3.560 | 3.600 | 3.495 | 3.580 | 3,314,060 | +0.02(+0.56%) |
Dec 01, 2020 | 3.470 | 3.570 | 3.420 | 3.560 | 5,299,000 | +0.19(+5.64%) |
Nov 30, 2020 | 3.290 | 3.390 | 3.250 | 3.370 | 4,889,193 | +0.03(+0.90%) |
Nov 27, 2020 | 3.280 | 3.370 | 3.260 | 3.340 | 2,867,600 | +0.01(+0.30%) |
Nov 25, 2020 | 3.360 | 3.440 | 3.265 | 3.330 | 7,810,300 | +0.06(+1.83%) |
Nov 24, 2020 | 3.240 | 3.370 | 3.200 | 3.270 | 6,857,866 | -0.01(-0.30%) |
Nov 23, 2020 | 3.400 | 3.420 | 3.260 | 3.280 | 7,438,556 | -0.13(-3.81%) |
Nov 20, 2020 | 3.420 | 3.510 | 3.400 | 3.410 | 6,330,500 | +0.04(+1.19%) |
Nov 19, 2020 | 3.320 | 3.410 | 3.310 | 3.370 | 5,621,845 | +0.01(+0.30%) |
Nov 18, 2020 | 3.450 | 3.450 | 3.340 | 3.360 | 5,219,419 | -0.06(-1.75%) |
Nov 17, 2020 | 3.470 | 3.510 | 3.390 | 3.420 | 6,726,725 | -0.07(-2.01%) |
Nov 16, 2020 | 3.530 | 3.580 | 3.470 | 3.490 | 4,600,314 | -0.04(-1.13%) |
Nov 13, 2020 | 3.580 | 3.600 | 3.490 | 3.530 | 3,180,700 | +0.02(+0.57%) |
Nov 12, 2020 | 3.480 | 3.600 | 3.460 | 3.510 | 6,924,426 | +0.08(+2.33%) |
Nov 11, 2020 | 3.470 | 3.480 | 3.390 | 3.430 | 5,046,601 | -0.02(-0.58%) |
Nov 10, 2020 | 3.620 | 3.630 | 3.440 | 3.450 | 7,971,773 | -0.15(-4.17%) |
Nov 09, 2020 | 3.640 | 3.640 | 3.480 | 3.600 | 8,051,321 | -0.24(-6.25%) |
Nov 06, 2020 | 3.970 | 3.990 | 3.825 | 3.840 | 4,321,600 | -0.11(-2.78%) |
Nov 05, 2020 | 3.730 | 4.000 | 3.670 | 3.950 | 9,325,728 | +0.37(+10.34%) |
Nov 04, 2020 | 3.740 | 3.750 | 3.530 | 3.580 | 5,865,030 | -0.14(-3.76%) |
Nov 03, 2020 | 3.760 | 3.780 | 3.640 | 3.720 | 3,231,517 | +0.01(+0.27%) |