Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.610 | 3.950 | 3.610 | 3.710 | 98,600 | -0.08(-2.11%) |
Jan 28, 2021 | 3.730 | 3.815 | 3.610 | 3.790 | 325,091 | +0.08(+2.02%) |
Jan 27, 2021 | 3.850 | 3.850 | 3.630 | 3.715 | 244,220 | -0.21(-5.23%) |
Jan 26, 2021 | 3.870 | 3.940 | 3.870 | 3.920 | 263,676 | +0.09(+2.35%) |
Jan 25, 2021 | 3.900 | 3.930 | 3.750 | 3.830 | 427,219 | +0.03(+0.79%) |
Jan 22, 2021 | 3.900 | 3.920 | 3.730 | 3.800 | 209,300 | -0.12(-3.06%) |
Jan 21, 2021 | 3.900 | 4.120 | 3.870 | 3.920 | 441,533 | -0.13(-3.21%) |
Jan 20, 2021 | 4.001 | 4.140 | 4.000 | 4.050 | 139,617 | +0.04(+1.00%) |
Jan 19, 2021 | 3.860 | 4.070 | 3.860 | 4.010 | 545,835 | +0.30(+8.09%) |
Jan 15, 2021 | 3.555 | 3.750 | 3.550 | 3.710 | 2,781,200 | -0.17(-4.38%) |
Jan 14, 2021 | 4.200 | 4.290 | 3.670 | 3.880 | 1,823,116 | -0.40(-9.35%) |
Jan 13, 2021 | 4.400 | 4.400 | 4.230 | 4.280 | 147,285 | -0.04(-0.93%) |
Jan 12, 2021 | 4.200 | 4.390 | 4.200 | 4.320 | 363,903 | +0.14(+3.23%) |
Jan 11, 2021 | 4.190 | 4.295 | 4.170 | 4.185 | 221,638 | +0.00(+0.12%) |
Jan 08, 2021 | 4.104 | 4.180 | 4.100 | 4.180 | 188,500 | -0.02(-0.48%) |
Jan 07, 2021 | 4.245 | 4.290 | 4.050 | 4.200 | 315,120 | -0.20(-4.55%) |
Jan 06, 2021 | 4.480 | 4.480 | 4.350 | 4.400 | 671,556 | -0.26(-5.58%) |
Jan 05, 2021 | 4.760 | 4.760 | 4.380 | 4.660 | 173,718 | +0.08(+1.70%) |
Jan 04, 2021 | 4.340 | 4.670 | 4.340 | 4.582 | 247,862 | +0.32(+7.56%) |
Dec 31, 2020 | 4.260 | 4.260 | 4.260 | 176,878 | -0.03(-0.58%) | |
Dec 30, 2020 | 4.450 | 4.450 | 4.250 | 4.285 | 176,878 | -0.01(-0.35%) |
Dec 29, 2020 | 4.230 | 4.310 | 4.100 | 4.300 | 109,260 | +0.21(+5.04%) |
Dec 28, 2020 | 4.150 | 4.150 | 4.050 | 4.093 | 212,912 | -0.12(-2.77%) |
Dec 24, 2020 | 4.295 | 4.300 | 4.120 | 4.210 | 192,100 | +0.09(+2.18%) |
Dec 23, 2020 | 4.131 | 4.170 | 4.050 | 4.120 | 232,407 | +0.29(+7.57%) |
Dec 22, 2020 | 3.645 | 3.900 | 3.645 | 3.830 | 219,823 | +0.06(+1.59%) |
Dec 21, 2020 | 3.740 | 3.790 | 3.700 | 3.770 | 80,926 | +0.03(+0.80%) |
Dec 18, 2020 | 3.540 | 3.900 | 3.540 | 3.740 | 124,000 | -0.04(-1.19%) |
Dec 17, 2020 | 3.750 | 3.900 | 3.750 | 3.785 | 469,002 | -0.00(-0.13%) |
Dec 16, 2020 | 3.850 | 3.900 | 3.760 | 3.790 | 226,788 | -0.01(-0.26%) |
Dec 15, 2020 | 3.705 | 3.900 | 3.700 | 3.800 | 178,535 | +0.05(+1.33%) |
Dec 14, 2020 | 3.650 | 3.800 | 3.650 | 3.750 | 508,513 | +0.25(+6.99%) |
Dec 11, 2020 | 3.500 | 3.640 | 3.490 | 3.505 | 68,700 | -0.08(-2.09%) |
Dec 10, 2020 | 3.465 | 3.600 | 3.465 | 3.580 | 243,849 | +0.10(+2.87%) |
Dec 09, 2020 | 3.560 | 3.560 | 3.400 | 3.480 | 226,827 | +0.07(+2.05%) |
Dec 08, 2020 | 3.300 | 3.410 | 3.265 | 3.410 | 134,092 | +0.18(+5.57%) |
Dec 07, 2020 | 3.310 | 3.310 | 3.220 | 3.230 | 166,771 | -0.07(-2.12%) |
Dec 04, 2020 | 3.350 | 3.350 | 3.250 | 3.300 | 90,100 | +0.01(+0.30%) |
Dec 03, 2020 | 3.200 | 3.340 | 3.200 | 3.290 | 547,711 | +0.08(+2.49%) |
Dec 02, 2020 | 3.300 | 3.300 | 3.140 | 3.210 | 212,744 | -0.03(-0.86%) |
Dec 01, 2020 | 3.300 | 3.300 | 3.220 | 3.238 | 552,085 | -0.20(-5.87%) |
Nov 30, 2020 | 3.590 | 3.590 | 3.400 | 3.440 | 213,556 | +0.02(+0.73%) |
Nov 27, 2020 | 3.530 | 3.530 | 3.390 | 3.415 | 93,700 | -0.04(-1.01%) |
Nov 25, 2020 | 3.513 | 3.550 | 3.380 | 3.450 | 333,900 | -0.15(-4.30%) |
Nov 24, 2020 | 3.650 | 3.680 | 3.510 | 3.605 | 744,231 | -0.14(-3.61%) |
Nov 23, 2020 | 3.600 | 3.750 | 3.600 | 3.740 | 481,510 | +0.42(+12.65%) |
Nov 20, 2020 | 3.200 | 3.350 | 3.200 | 3.320 | 116,700 | +0.07(+2.13%) |
Nov 19, 2020 | 3.300 | 3.300 | 3.150 | 3.251 | 124,139 | +0.17(+5.55%) |
Nov 18, 2020 | 3.140 | 3.190 | 3.080 | 3.080 | 88,819 | -0.06(-1.82%) |
Nov 17, 2020 | 3.200 | 3.250 | 3.130 | 3.137 | 95,069 | -0.10(-3.18%) |
Nov 16, 2020 | 3.300 | 3.300 | 3.150 | 3.240 | 184,445 | +0.12(+3.85%) |
Nov 13, 2020 | 3.120 | 3.200 | 3.090 | 3.120 | 141,900 | +0.10(+3.48%) |
Nov 12, 2020 | 3.050 | 3.090 | 2.980 | 3.015 | 144,263 | -0.06(-1.95%) |
Nov 11, 2020 | 3.000 | 3.100 | 2.850 | 3.075 | 168,080 | -0.06(-2.07%) |
Nov 10, 2020 | 3.320 | 3.320 | 3.100 | 3.140 | 166,677 | -0.21(-6.27%) |
Nov 09, 2020 | 3.350 | 3.420 | 3.330 | 3.350 | 185,988 | +0.06(+1.82%) |
Nov 06, 2020 | 3.250 | 3.300 | 3.250 | 3.290 | 97,700 | +0.08(+2.65%) |
Nov 05, 2020 | 3.243 | 3.250 | 3.170 | 3.205 | 210,216 | +0.04(+1.42%) |
Nov 04, 2020 | 3.040 | 3.200 | 3.040 | 3.160 | 170,699 | +0.27(+9.49%) |
Nov 03, 2020 | 2.940 | 2.940 | 2.850 | 2.886 | 45,912 | -0.00(-0.14%) |