Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.600 | 3.608 | 3.504 | 3.573 | 4,073,043 | -0.06(-1.68%) |
Jan 28, 2021 | 3.608 | 3.661 | 3.600 | 3.635 | 2,624,012 | +0.11(+3.23%) |
Jan 27, 2021 | 3.617 | 3.617 | 3.521 | 3.521 | 4,694,071 | -0.08(-2.18%) |
Jan 26, 2021 | 3.635 | 3.643 | 3.591 | 3.600 | 2,048,282 | +0.07(+1.98%) |
Jan 25, 2021 | 3.530 | 3.573 | 3.495 | 3.530 | 2,175,412 | -0.17(-4.49%) |
Jan 22, 2021 | 3.696 | 3.718 | 3.674 | 3.696 | 1,184,165 | -0.04(-1.17%) |
Jan 21, 2021 | 3.757 | 3.766 | 3.722 | 3.739 | 1,481,697 | -0.02(-0.47%) |
Jan 20, 2021 | 3.739 | 3.766 | 3.722 | 3.757 | 929,941 | +0.03(+0.70%) |
Jan 19, 2021 | 3.766 | 3.774 | 3.722 | 3.731 | 2,024,213 | -0.10(-2.51%) |
Jan 15, 2021 | 3.827 | 3.844 | 3.733 | 3.827 | 4,038,478 | +0.12(+3.30%) |
Jan 14, 2021 | 3.678 | 3.722 | 3.678 | 3.704 | 1,507,618 | +0.04(+1.19%) |
Jan 13, 2021 | 3.739 | 3.748 | 3.661 | 3.661 | 2,855,981 | -0.10(-2.78%) |
Jan 12, 2021 | 3.704 | 3.766 | 3.696 | 3.766 | 1,470,533 | +0.09(+2.38%) |
Jan 11, 2021 | 3.635 | 3.687 | 3.630 | 3.678 | 1,630,816 | -0.05(-1.41%) |
Jan 08, 2021 | 3.722 | 3.739 | 3.672 | 3.731 | 2,834,397 | -0.07(-1.84%) |
Jan 07, 2021 | 3.757 | 3.827 | 3.757 | 3.801 | 2,505,354 | +0.10(+2.59%) |
Jan 06, 2021 | 3.626 | 3.722 | 3.621 | 3.704 | 3,960,067 | +0.24(+7.07%) |
Jan 05, 2021 | 3.425 | 3.477 | 3.411 | 3.460 | 2,930,779 | +0.07(+2.06%) |
Jan 04, 2021 | 3.460 | 3.469 | 3.367 | 3.390 | 3,421,075 | -0.06(-1.77%) |
Dec 31, 2020 | 3.451 | 3.451 | 3.451 | 2,397,580 | +0.03(+0.77%) | |
Dec 30, 2020 | 3.425 | 3.451 | 3.407 | 3.425 | 2,397,580 | +0.03(+0.77%) |
Dec 29, 2020 | 3.442 | 3.451 | 3.390 | 3.399 | 3,586,663 | +0.00(+0.00%) |
Dec 28, 2020 | 3.416 | 3.460 | 3.390 | 3.399 | 2,369,076 | +0.08(+2.37%) |
Dec 24, 2020 | 3.320 | 3.338 | 3.294 | 3.320 | 1,552,486 | +0.00(+0.00%) |
Dec 23, 2020 | 3.285 | 3.355 | 3.285 | 3.320 | 2,598,665 | +0.12(+3.82%) |
Dec 22, 2020 | 3.233 | 3.233 | 3.189 | 3.198 | 1,394,172 | +0.01(+0.27%) |
Dec 21, 2020 | 3.137 | 3.198 | 3.110 | 3.189 | 2,255,241 | -0.06(-1.88%) |
Dec 18, 2020 | 3.285 | 3.285 | 3.233 | 3.250 | 2,336,969 | -0.09(-2.62%) |
Dec 17, 2020 | 3.346 | 3.359 | 3.320 | 3.338 | 2,542,833 | +0.06(+1.87%) |
Dec 16, 2020 | 3.303 | 3.320 | 3.259 | 3.276 | 1,748,447 | +0.06(+1.90%) |
Dec 15, 2020 | 3.163 | 3.241 | 3.145 | 3.215 | 2,816,563 | +0.12(+3.95%) |
Dec 14, 2020 | 3.145 | 3.163 | 3.093 | 3.093 | 2,304,032 | +0.01(+0.28%) |
Dec 11, 2020 | 3.137 | 3.150 | 3.084 | 3.084 | 2,032,401 | -0.17(-5.11%) |
Dec 10, 2020 | 3.180 | 3.268 | 3.176 | 3.250 | 2,675,452 | -0.07(-2.11%) |
Dec 09, 2020 | 3.346 | 3.346 | 3.276 | 3.320 | 1,738,185 | +0.07(+2.15%) |
Dec 08, 2020 | 3.241 | 3.268 | 3.233 | 3.250 | 1,210,670 | -0.03(-1.06%) |
Dec 07, 2020 | 3.303 | 3.303 | 3.268 | 3.285 | 2,030,203 | -0.06(-1.83%) |
Dec 04, 2020 | 3.346 | 3.381 | 3.333 | 3.346 | 2,594,611 | +0.05(+1.59%) |
Dec 03, 2020 | 3.285 | 3.320 | 3.268 | 3.294 | 1,551,682 | +0.01(+0.27%) |
Dec 02, 2020 | 3.250 | 3.307 | 3.250 | 3.285 | 2,356,014 | -0.02(-0.53%) |
Dec 01, 2020 | 3.233 | 3.311 | 3.233 | 3.303 | 2,369,213 | +0.12(+3.85%) |
Nov 30, 2020 | 3.294 | 3.303 | 3.180 | 3.180 | 4,508,832 | +0.01(+0.28%) |
Nov 27, 2020 | 3.180 | 3.202 | 3.146 | 3.172 | 1,738,134 | -0.02(-0.55%) |
Nov 25, 2020 | 3.206 | 3.206 | 3.146 | 3.189 | 2,790,560 | -0.14(-4.20%) |
Nov 24, 2020 | 3.250 | 3.351 | 3.241 | 3.329 | 2,345,795 | +0.20(+6.42%) |
Nov 23, 2020 | 3.119 | 3.145 | 3.102 | 3.128 | 1,275,248 | +0.04(+1.42%) |
Nov 20, 2020 | 3.067 | 3.093 | 3.040 | 3.084 | 2,164,140 | +0.00(+0.00%) |
Nov 19, 2020 | 3.040 | 3.093 | 3.023 | 3.084 | 1,490,070 | +0.03(+0.86%) |
Nov 18, 2020 | 3.110 | 3.145 | 3.058 | 3.058 | 2,452,225 | -0.10(-3.05%) |
Nov 17, 2020 | 3.102 | 3.154 | 3.084 | 3.154 | 2,279,811 | +0.12(+4.03%) |
Nov 16, 2020 | 3.058 | 3.069 | 3.006 | 3.032 | 2,349,284 | +0.06(+2.06%) |
Nov 13, 2020 | 2.927 | 2.971 | 2.927 | 2.971 | 1,971,739 | +0.09(+3.03%) |
Nov 12, 2020 | 2.901 | 2.927 | 2.866 | 2.883 | 2,687,129 | -0.01(-0.30%) |
Nov 11, 2020 | 2.962 | 2.962 | 2.874 | 2.892 | 2,185,217 | -0.06(-2.07%) |
Nov 10, 2020 | 2.936 | 2.979 | 2.923 | 2.953 | 3,098,936 | +0.10(+3.68%) |
Nov 09, 2020 | 2.822 | 2.866 | 2.761 | 2.848 | 4,924,166 | +0.33(+13.19%) |
Nov 06, 2020 | 2.560 | 2.560 | 2.508 | 2.516 | 1,812,416 | +0.03(+1.41%) |
Nov 05, 2020 | 2.455 | 2.508 | 2.455 | 2.481 | 1,738,304 | +0.07(+2.90%) |
Nov 04, 2020 | 2.438 | 2.481 | 2.403 | 2.411 | 2,360,159 | -0.17(-6.44%) |
Nov 03, 2020 | 2.542 | 2.586 | 2.534 | 2.577 | 2,790,427 | +0.17(+7.27%) |