Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.910 | 2.930 | 2.810 | 2.840 | 7,685,200 | -0.04(-1.39%) |
Jan 28, 2021 | 2.970 | 3.010 | 2.860 | 2.880 | 6,758,933 | -0.04(-1.37%) |
Jan 27, 2021 | 3.070 | 3.110 | 2.890 | 2.920 | 14,750,152 | -0.23(-7.30%) |
Jan 26, 2021 | 3.180 | 3.230 | 3.140 | 3.150 | 3,533,894 | -0.01(-0.32%) |
Jan 25, 2021 | 3.070 | 3.250 | 3.040 | 3.160 | 5,915,844 | +0.05(+1.61%) |
Jan 22, 2021 | 3.040 | 3.130 | 3.000 | 3.110 | 6,507,900 | +0.04(+1.30%) |
Jan 21, 2021 | 3.140 | 3.160 | 3.030 | 3.070 | 4,487,618 | -0.08(-2.54%) |
Jan 20, 2021 | 3.110 | 3.250 | 3.110 | 3.150 | 6,049,334 | +0.06(+1.94%) |
Jan 19, 2021 | 3.150 | 3.160 | 3.050 | 3.090 | 5,606,427 | -0.02(-0.64%) |
Jan 15, 2021 | 3.180 | 3.200 | 3.055 | 3.110 | 5,393,600 | -0.09(-2.81%) |
Jan 14, 2021 | 3.160 | 3.240 | 3.120 | 3.200 | 4,343,394 | +0.07(+2.24%) |
Jan 13, 2021 | 3.130 | 3.310 | 3.110 | 3.130 | 7,922,804 | -0.01(-0.32%) |
Jan 12, 2021 | 3.110 | 3.170 | 3.100 | 3.140 | 4,896,507 | +0.04(+1.29%) |
Jan 11, 2021 | 3.180 | 3.210 | 3.040 | 3.100 | 9,231,210 | -0.02(-0.64%) |
Jan 08, 2021 | 2.860 | 3.250 | 2.845 | 3.120 | 11,453,101 | +0.29(+10.25%) |
Jan 07, 2021 | 2.800 | 2.870 | 2.740 | 2.830 | 6,477,972 | +0.04(+1.43%) |
Jan 06, 2021 | 2.790 | 2.890 | 2.730 | 2.790 | 9,407,153 | +0.04(+1.45%) |
Jan 05, 2021 | 2.770 | 2.930 | 2.580 | 2.750 | 19,703,528 | +0.06(+2.23%) |
Jan 04, 2021 | 2.620 | 2.950 | 2.560 | 2.690 | 38,337,340 | -1.09(-28.84%) |
Dec 31, 2020 | 3.780 | 3.780 | 3.780 | 3,627,982 | -0.34(-8.25%) | |
Dec 30, 2020 | 4.160 | 4.200 | 4.050 | 4.120 | 3,627,982 | -0.04(-0.96%) |
Dec 29, 2020 | 4.110 | 4.200 | 4.100 | 4.160 | 2,846,844 | +0.00(+0.00%) |
Dec 28, 2020 | 4.300 | 4.330 | 4.120 | 4.160 | 3,533,127 | -0.20(-4.59%) |
Dec 24, 2020 | 4.280 | 4.415 | 4.235 | 4.360 | 1,720,100 | +0.10(+2.35%) |
Dec 23, 2020 | 4.140 | 4.390 | 4.140 | 4.260 | 4,185,797 | +0.14(+3.40%) |
Dec 22, 2020 | 4.140 | 4.180 | 4.060 | 4.120 | 4,641,523 | -0.03(-0.72%) |
Dec 21, 2020 | 4.270 | 4.330 | 4.100 | 4.150 | 6,564,196 | -0.10(-2.35%) |
Dec 18, 2020 | 4.380 | 4.460 | 4.170 | 4.250 | 9,982,300 | -0.10(-2.30%) |
Dec 17, 2020 | 4.250 | 4.380 | 4.240 | 4.350 | 3,979,073 | +0.06(+1.40%) |
Dec 16, 2020 | 4.440 | 4.470 | 4.260 | 4.290 | 3,963,098 | -0.11(-2.50%) |
Dec 15, 2020 | 4.250 | 4.400 | 4.160 | 4.400 | 2,721,218 | +0.20(+4.76%) |
Dec 14, 2020 | 4.350 | 4.360 | 4.170 | 4.200 | 4,555,881 | -0.12(-2.78%) |
Dec 11, 2020 | 4.280 | 4.355 | 4.250 | 4.320 | 3,643,200 | -0.04(-0.92%) |
Dec 10, 2020 | 4.470 | 4.530 | 4.260 | 4.360 | 5,182,482 | -0.13(-2.90%) |
Dec 09, 2020 | 4.620 | 4.630 | 4.460 | 4.490 | 5,448,017 | -0.11(-2.39%) |
Dec 08, 2020 | 4.650 | 4.650 | 4.540 | 4.600 | 4,416,420 | -0.11(-2.34%) |
Dec 07, 2020 | 4.760 | 4.760 | 4.600 | 4.710 | 3,900,182 | -0.05(-1.05%) |
Dec 04, 2020 | 4.680 | 4.760 | 4.660 | 4.760 | 2,970,100 | +0.06(+1.28%) |
Dec 03, 2020 | 4.640 | 4.710 | 4.600 | 4.700 | 3,244,693 | +0.05(+1.08%) |
Dec 02, 2020 | 4.670 | 4.720 | 4.550 | 4.650 | 3,298,873 | -0.03(-0.64%) |
Dec 01, 2020 | 4.570 | 4.720 | 4.520 | 4.680 | 7,072,310 | +0.14(+3.08%) |
Nov 30, 2020 | 4.550 | 4.570 | 4.420 | 4.540 | 10,300,257 | +0.39(+9.40%) |
Nov 27, 2020 | 4.170 | 4.270 | 4.110 | 4.150 | 2,432,400 | -0.04(-0.95%) |
Nov 25, 2020 | 4.480 | 4.530 | 3.350 | 4.190 | 19,099,100 | -0.37(-8.11%) |
Nov 24, 2020 | 4.560 | 4.590 | 4.460 | 4.560 | 4,266,047 | +0.03(+0.66%) |
Nov 23, 2020 | 4.660 | 4.675 | 4.430 | 4.530 | 4,315,954 | -0.10(-2.16%) |
Nov 20, 2020 | 4.560 | 4.660 | 4.540 | 4.630 | 4,223,900 | +0.07(+1.54%) |
Nov 19, 2020 | 4.550 | 4.590 | 4.480 | 4.560 | 3,829,177 | +0.13(+2.93%) |
Nov 18, 2020 | 4.530 | 4.600 | 4.420 | 4.430 | 3,960,047 | -0.13(-2.85%) |
Nov 17, 2020 | 4.550 | 4.630 | 4.530 | 4.560 | 3,553,283 | -0.03(-0.65%) |
Nov 16, 2020 | 4.520 | 4.610 | 4.490 | 4.590 | 4,820,534 | +0.09(+2.00%) |
Nov 13, 2020 | 4.510 | 4.510 | 4.410 | 4.500 | 2,273,600 | +0.02(+0.45%) |
Nov 12, 2020 | 4.490 | 4.500 | 4.340 | 4.480 | 4,411,202 | -0.03(-0.67%) |
Nov 11, 2020 | 4.590 | 4.590 | 4.400 | 4.510 | 4,069,772 | -0.01(-0.22%) |
Nov 10, 2020 | 4.370 | 4.540 | 4.300 | 4.520 | 7,965,497 | +0.22(+5.12%) |
Nov 09, 2020 | 4.400 | 4.410 | 4.280 | 4.300 | 6,123,418 | +0.07(+1.65%) |
Nov 06, 2020 | 4.200 | 4.280 | 4.180 | 4.230 | 2,896,200 | -0.02(-0.47%) |
Nov 05, 2020 | 4.300 | 4.330 | 4.120 | 4.250 | 4,987,731 | +0.15(+3.66%) |
Nov 04, 2020 | 3.990 | 4.120 | 3.930 | 4.100 | 2,588,162 | +0.00(+0.00%) |
Nov 03, 2020 | 4.030 | 4.110 | 4.010 | 4.100 | 3,571,809 | +0.03(+0.74%) |