Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.989 | 2.997 | 2.909 | 2.941 | 562,933 | -0.07(-2.39%) |
Jan 28, 2021 | 2.981 | 3.061 | 2.957 | 3.013 | 402,853 | +0.09(+3.01%) |
Jan 27, 2021 | 3.061 | 3.077 | 2.925 | 2.925 | 254,516 | -0.12(-3.94%) |
Jan 26, 2021 | 3.109 | 3.125 | 3.037 | 3.045 | 286,211 | -0.04(-1.30%) |
Jan 25, 2021 | 3.205 | 3.205 | 3.061 | 3.085 | 536,738 | -0.12(-3.74%) |
Jan 22, 2021 | 3.325 | 3.357 | 3.141 | 3.205 | 379,376 | -0.11(-3.37%) |
Jan 21, 2021 | 3.373 | 3.413 | 3.317 | 3.317 | 456,276 | -0.04(-1.19%) |
Jan 20, 2021 | 3.341 | 3.381 | 3.317 | 3.357 | 252,997 | +0.06(+1.94%) |
Jan 19, 2021 | 3.349 | 3.373 | 3.285 | 3.293 | 370,985 | +0.00(+0.00%) |
Jan 15, 2021 | 3.341 | 3.389 | 3.257 | 3.293 | 517,638 | -0.09(-2.60%) |
Jan 14, 2021 | 3.397 | 3.397 | 3.341 | 3.381 | 378,421 | +0.02(+0.47%) |
Jan 13, 2021 | 3.429 | 3.437 | 3.293 | 3.365 | 529,876 | -0.06(-1.86%) |
Jan 12, 2021 | 3.501 | 3.501 | 3.421 | 3.429 | 713,959 | -0.06(-1.83%) |
Jan 11, 2021 | 3.517 | 3.532 | 3.429 | 3.493 | 627,154 | -0.03(-0.91%) |
Jan 08, 2021 | 3.517 | 3.592 | 3.477 | 3.525 | 600,095 | +0.03(+0.92%) |
Jan 07, 2021 | 3.453 | 3.513 | 3.389 | 3.493 | 846,205 | +0.10(+3.07%) |
Jan 06, 2021 | 3.293 | 3.437 | 3.221 | 3.389 | 388,884 | +0.14(+4.43%) |
Jan 05, 2021 | 3.205 | 3.333 | 3.205 | 3.245 | 522,855 | +0.04(+1.25%) |
Jan 04, 2021 | 3.173 | 3.245 | 3.149 | 3.205 | 518,131 | +0.10(+3.09%) |
Dec 31, 2020 | 3.109 | 3.109 | 3.109 | 193,584 | -0.02(-0.51%) | |
Dec 30, 2020 | 3.157 | 3.173 | 3.117 | 3.125 | 193,584 | -0.02(-0.76%) |
Dec 29, 2020 | 3.157 | 3.189 | 3.125 | 3.149 | 628,992 | +0.02(+0.51%) |
Dec 28, 2020 | 3.173 | 3.173 | 3.113 | 3.133 | 345,785 | -0.02(-0.51%) |
Dec 24, 2020 | 3.133 | 3.173 | 3.069 | 3.149 | 351,098 | +0.04(+1.29%) |
Dec 23, 2020 | 3.077 | 3.113 | 3.061 | 3.109 | 559,289 | +0.06(+2.10%) |
Dec 22, 2020 | 3.037 | 3.141 | 3.021 | 3.045 | 788,220 | +0.02(+0.79%) |
Dec 21, 2020 | 3.093 | 3.093 | 2.997 | 3.021 | 575,458 | -0.08(-2.58%) |
Dec 18, 2020 | 3.069 | 3.125 | 3.045 | 3.101 | 1,798,658 | +0.03(+1.04%) |
Dec 17, 2020 | 2.981 | 3.093 | 2.981 | 3.069 | 577,233 | +0.08(+2.67%) |
Dec 16, 2020 | 2.933 | 2.997 | 2.893 | 2.989 | 626,107 | +0.06(+2.19%) |
Dec 15, 2020 | 2.901 | 2.933 | 2.853 | 2.925 | 797,993 | +0.02(+0.83%) |
Dec 14, 2020 | 2.957 | 2.957 | 2.869 | 2.901 | 650,497 | -0.02(-0.82%) |
Dec 11, 2020 | 2.941 | 2.981 | 2.877 | 2.925 | 629,749 | -0.02(-0.54%) |
Dec 10, 2020 | 2.925 | 3.013 | 2.925 | 2.941 | 608,998 | +0.04(+1.38%) |
Dec 09, 2020 | 3.013 | 3.045 | 2.901 | 2.901 | 521,151 | -0.07(-2.42%) |
Dec 08, 2020 | 3.029 | 3.037 | 2.933 | 2.973 | 547,364 | -0.04(-1.33%) |
Dec 07, 2020 | 3.141 | 3.145 | 2.997 | 3.013 | 439,990 | -0.08(-2.58%) |
Dec 04, 2020 | 3.109 | 3.161 | 3.093 | 3.093 | 451,572 | +0.06(+1.84%) |
Dec 03, 2020 | 2.965 | 3.069 | 2.957 | 3.037 | 414,378 | +0.07(+2.43%) |
Dec 02, 2020 | 2.901 | 3.013 | 2.881 | 2.965 | 603,149 | +0.09(+3.06%) |
Dec 01, 2020 | 2.797 | 2.917 | 2.789 | 2.877 | 658,386 | +0.09(+3.15%) |
Nov 30, 2020 | 2.901 | 2.901 | 2.757 | 2.789 | 713,349 | -0.09(-3.06%) |
Nov 27, 2020 | 2.893 | 2.943 | 2.869 | 2.877 | 295,918 | -0.02(-0.55%) |
Nov 25, 2020 | 2.981 | 2.981 | 2.877 | 2.893 | 582,452 | -0.08(-2.69%) |
Nov 24, 2020 | 2.829 | 2.973 | 2.828 | 2.973 | 472,403 | +0.17(+5.98%) |
Nov 23, 2020 | 2.797 | 2.853 | 2.765 | 2.805 | 308,250 | -0.02(-0.85%) |
Nov 20, 2020 | 2.821 | 2.837 | 2.765 | 2.829 | 378,375 | +0.00(+0.00%) |
Nov 19, 2020 | 2.877 | 2.897 | 2.797 | 2.829 | 287,152 | -0.03(-1.12%) |
Nov 18, 2020 | 2.853 | 2.901 | 2.829 | 2.861 | 410,251 | +0.03(+1.13%) |
Nov 17, 2020 | 2.885 | 2.893 | 2.821 | 2.829 | 217,399 | -0.07(-2.48%) |
Nov 16, 2020 | 2.837 | 2.909 | 2.837 | 2.901 | 343,414 | +0.06(+1.97%) |
Nov 13, 2020 | 2.789 | 2.845 | 2.777 | 2.845 | 304,802 | +0.06(+2.01%) |
Nov 12, 2020 | 2.869 | 2.870 | 2.789 | 2.789 | 307,352 | -0.10(-3.32%) |
Nov 11, 2020 | 2.909 | 2.945 | 2.861 | 2.885 | 321,541 | -0.03(-1.10%) |
Nov 10, 2020 | 2.805 | 2.929 | 2.805 | 2.917 | 373,326 | +0.11(+3.99%) |
Nov 09, 2020 | 2.861 | 2.885 | 2.781 | 2.805 | 459,533 | +0.02(+0.86%) |
Nov 06, 2020 | 2.781 | 2.809 | 2.749 | 2.781 | 243,366 | +0.02(+0.58%) |
Nov 05, 2020 | 2.677 | 2.765 | 2.637 | 2.765 | 469,257 | +0.13(+4.85%) |
Nov 04, 2020 | 2.621 | 2.685 | 2.573 | 2.637 | 453,464 | -0.01(-0.30%) |
Nov 03, 2020 | 2.677 | 2.677 | 2.601 | 2.645 | 229,782 | -0.02(-0.60%) |