Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.500 | 3.508 | 3.406 | 3.474 | 4,189,276 | -0.06(-1.68%) |
Jan 28, 2021 | 3.508 | 3.559 | 3.500 | 3.534 | 2,698,894 | +0.11(+3.23%) |
Jan 27, 2021 | 3.517 | 3.517 | 3.423 | 3.423 | 4,828,026 | -0.08(-2.18%) |
Jan 26, 2021 | 3.534 | 3.542 | 3.491 | 3.500 | 2,106,734 | +0.07(+1.98%) |
Jan 25, 2021 | 3.432 | 3.474 | 3.398 | 3.432 | 2,237,492 | -0.16(-4.49%) |
Jan 22, 2021 | 3.593 | 3.614 | 3.572 | 3.593 | 1,217,958 | -0.04(-1.17%) |
Jan 21, 2021 | 3.653 | 3.661 | 3.619 | 3.636 | 1,523,980 | -0.02(-0.46%) |
Jan 20, 2021 | 3.636 | 3.661 | 3.619 | 3.653 | 956,479 | +0.03(+0.70%) |
Jan 19, 2021 | 3.661 | 3.670 | 3.619 | 3.627 | 2,081,978 | -0.09(-2.51%) |
Jan 15, 2021 | 3.721 | 3.738 | 3.630 | 3.721 | 4,153,724 | +0.12(+3.30%) |
Jan 14, 2021 | 3.576 | 3.619 | 3.576 | 3.602 | 1,550,640 | +0.04(+1.19%) |
Jan 13, 2021 | 3.636 | 3.644 | 3.559 | 3.559 | 2,937,482 | -0.10(-2.78%) |
Jan 12, 2021 | 3.602 | 3.661 | 3.593 | 3.661 | 1,512,497 | +0.08(+2.38%) |
Jan 11, 2021 | 3.534 | 3.585 | 3.529 | 3.576 | 1,677,355 | -0.05(-1.41%) |
Jan 08, 2021 | 3.619 | 3.636 | 3.570 | 3.627 | 2,915,282 | -0.07(-1.84%) |
Jan 07, 2021 | 3.653 | 3.721 | 3.653 | 3.695 | 2,576,850 | +0.09(+2.59%) |
Jan 06, 2021 | 3.525 | 3.619 | 3.521 | 3.602 | 4,073,076 | +0.24(+7.07%) |
Jan 05, 2021 | 3.330 | 3.381 | 3.316 | 3.364 | 3,014,415 | +0.07(+2.06%) |
Jan 04, 2021 | 3.364 | 3.372 | 3.273 | 3.296 | 3,518,702 | -0.06(-1.77%) |
Dec 31, 2020 | 3.355 | 3.355 | 3.355 | 2,466,000 | +0.03(+0.77%) | |
Dec 30, 2020 | 3.330 | 3.355 | 3.313 | 3.330 | 2,466,000 | +0.03(+0.77%) |
Dec 29, 2020 | 3.347 | 3.355 | 3.296 | 3.304 | 3,689,016 | +0.00(+0.00%) |
Dec 28, 2020 | 3.321 | 3.364 | 3.296 | 3.304 | 2,436,682 | +0.08(+2.37%) |
Dec 24, 2020 | 3.228 | 3.245 | 3.202 | 3.228 | 1,596,789 | +0.00(+0.00%) |
Dec 23, 2020 | 3.194 | 3.262 | 3.194 | 3.228 | 2,672,823 | +0.12(+3.83%) |
Dec 22, 2020 | 3.143 | 3.143 | 3.101 | 3.109 | 1,433,957 | +0.01(+0.27%) |
Dec 21, 2020 | 3.050 | 3.109 | 3.024 | 3.101 | 2,319,599 | -0.06(-1.88%) |
Dec 18, 2020 | 3.194 | 3.194 | 3.143 | 3.160 | 2,403,660 | -0.08(-2.62%) |
Dec 17, 2020 | 3.253 | 3.266 | 3.228 | 3.245 | 2,615,398 | +0.06(+1.87%) |
Dec 16, 2020 | 3.211 | 3.228 | 3.168 | 3.185 | 1,798,343 | +0.06(+1.90%) |
Dec 15, 2020 | 3.075 | 3.151 | 3.058 | 3.126 | 2,896,940 | +0.12(+3.95%) |
Dec 14, 2020 | 3.058 | 3.075 | 3.007 | 3.007 | 2,369,783 | +0.01(+0.28%) |
Dec 11, 2020 | 3.050 | 3.062 | 2.999 | 2.999 | 2,090,400 | -0.16(-5.11%) |
Dec 10, 2020 | 3.092 | 3.177 | 3.088 | 3.160 | 2,751,802 | -0.07(-2.11%) |
Dec 09, 2020 | 3.253 | 3.253 | 3.185 | 3.228 | 1,787,788 | +0.07(+2.15%) |
Dec 08, 2020 | 3.151 | 3.177 | 3.143 | 3.160 | 1,245,219 | -0.03(-1.06%) |
Dec 07, 2020 | 3.211 | 3.211 | 3.177 | 3.194 | 2,088,139 | -0.06(-1.83%) |
Dec 04, 2020 | 3.253 | 3.287 | 3.241 | 3.253 | 2,668,653 | +0.05(+1.59%) |
Dec 03, 2020 | 3.194 | 3.228 | 3.177 | 3.202 | 1,595,962 | +0.01(+0.27%) |
Dec 02, 2020 | 3.160 | 3.215 | 3.160 | 3.194 | 2,423,247 | -0.02(-0.53%) |
Dec 01, 2020 | 3.143 | 3.219 | 3.143 | 3.211 | 2,436,823 | +0.12(+3.85%) |
Nov 30, 2020 | 3.202 | 3.211 | 3.092 | 3.092 | 4,637,500 | +0.01(+0.28%) |
Nov 27, 2020 | 3.092 | 3.113 | 3.058 | 3.084 | 1,787,735 | -0.02(-0.55%) |
Nov 25, 2020 | 3.118 | 3.118 | 3.059 | 3.101 | 2,870,194 | -0.14(-4.20%) |
Nov 24, 2020 | 3.160 | 3.258 | 3.151 | 3.236 | 2,412,737 | +0.20(+6.42%) |
Nov 23, 2020 | 3.033 | 3.058 | 3.016 | 3.041 | 1,311,640 | +0.04(+1.42%) |
Nov 20, 2020 | 2.982 | 3.007 | 2.956 | 2.999 | 2,225,899 | +0.00(+0.00%) |
Nov 19, 2020 | 2.956 | 3.007 | 2.939 | 2.999 | 1,532,592 | +0.03(+0.86%) |
Nov 18, 2020 | 3.024 | 3.058 | 2.973 | 2.973 | 2,522,204 | -0.09(-3.05%) |
Nov 17, 2020 | 3.016 | 3.067 | 2.999 | 3.067 | 2,344,870 | +0.12(+4.03%) |
Nov 16, 2020 | 2.973 | 2.983 | 2.922 | 2.948 | 2,416,325 | +0.06(+2.06%) |
Nov 13, 2020 | 2.846 | 2.888 | 2.846 | 2.888 | 2,028,007 | +0.08(+3.03%) |
Nov 12, 2020 | 2.820 | 2.846 | 2.786 | 2.803 | 2,763,812 | -0.01(-0.30%) |
Nov 11, 2020 | 2.880 | 2.880 | 2.795 | 2.812 | 2,247,577 | -0.06(-2.07%) |
Nov 10, 2020 | 2.854 | 2.897 | 2.841 | 2.871 | 3,187,371 | +0.10(+3.68%) |
Nov 09, 2020 | 2.744 | 2.786 | 2.684 | 2.769 | 5,064,687 | +0.32(+13.19%) |
Nov 06, 2020 | 2.489 | 2.489 | 2.438 | 2.446 | 1,864,137 | +0.03(+1.41%) |
Nov 05, 2020 | 2.387 | 2.438 | 2.387 | 2.412 | 1,787,910 | +0.07(+2.90%) |
Nov 04, 2020 | 2.370 | 2.412 | 2.336 | 2.344 | 2,427,511 | -0.16(-6.44%) |
Nov 03, 2020 | 2.472 | 2.514 | 2.463 | 2.506 | 2,870,058 | +0.17(+7.27%) |