Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.530 | 3.880 | 3.510 | 3.800 | 171,300 | +0.34(+9.83%) |
Jan 28, 2021 | 3.550 | 3.560 | 3.430 | 3.460 | 69,770 | +0.06(+1.76%) |
Jan 27, 2021 | 3.570 | 3.680 | 3.380 | 3.400 | 104,454 | -0.26(-7.10%) |
Jan 26, 2021 | 3.670 | 3.780 | 3.650 | 3.660 | 127,773 | -0.04(-1.08%) |
Jan 25, 2021 | 3.740 | 3.955 | 3.630 | 3.700 | 143,299 | -0.04(-1.07%) |
Jan 22, 2021 | 3.670 | 3.850 | 3.670 | 3.740 | 105,400 | +0.02(+0.54%) |
Jan 21, 2021 | 4.070 | 4.140 | 3.610 | 3.720 | 339,396 | -0.34(-8.37%) |
Jan 20, 2021 | 3.630 | 4.060 | 3.490 | 4.060 | 1,260,767 | +0.47(+13.09%) |
Jan 19, 2021 | 3.530 | 3.670 | 3.530 | 3.590 | 72,331 | +0.12(+3.46%) |
Jan 15, 2021 | 3.690 | 3.690 | 3.470 | 3.470 | 140,000 | -0.21(-5.71%) |
Jan 14, 2021 | 3.580 | 3.780 | 3.480 | 3.680 | 115,395 | +0.10(+2.79%) |
Jan 13, 2021 | 3.450 | 3.600 | 3.450 | 3.580 | 75,779 | +0.05(+1.42%) |
Jan 12, 2021 | 3.540 | 3.600 | 3.420 | 3.530 | 117,469 | -0.03(-0.84%) |
Jan 11, 2021 | 3.580 | 3.750 | 3.390 | 3.560 | 439,635 | -0.26(-6.81%) |
Jan 08, 2021 | 3.340 | 3.890 | 3.250 | 3.820 | 1,640,000 | +0.49(+14.71%) |
Jan 07, 2021 | 3.140 | 3.460 | 3.120 | 3.330 | 194,347 | +0.20(+6.39%) |
Jan 06, 2021 | 3.020 | 3.240 | 3.020 | 3.130 | 70,860 | +0.10(+3.30%) |
Jan 05, 2021 | 3.050 | 3.100 | 3.010 | 3.030 | 74,406 | +0.01(+0.33%) |
Jan 04, 2021 | 3.050 | 3.085 | 2.950 | 3.020 | 61,438 | -0.04(-1.15%) |
Dec 31, 2020 | 3.055 | 3.055 | 3.055 | 1,641,270 | -0.07(-2.40%) | |
Dec 30, 2020 | 3.140 | 3.930 | 3.080 | 3.130 | 1,641,270 | +0.07(+2.29%) |
Dec 29, 2020 | 3.200 | 3.280 | 3.030 | 3.060 | 108,193 | -0.10(-3.16%) |
Dec 28, 2020 | 3.150 | 3.690 | 3.010 | 3.160 | 660,869 | +0.10(+3.27%) |
Dec 24, 2020 | 3.170 | 3.240 | 3.060 | 3.060 | 25,100 | -0.13(-4.08%) |
Dec 23, 2020 | 3.210 | 3.250 | 3.030 | 3.190 | 18,783 | +0.00(+0.00%) |
Dec 22, 2020 | 3.320 | 3.320 | 3.130 | 3.190 | 13,897 | +0.03(+0.95%) |
Dec 21, 2020 | 3.140 | 3.180 | 3.120 | 3.160 | 15,341 | -0.01(-0.32%) |
Dec 18, 2020 | 3.290 | 3.290 | 3.160 | 3.170 | 25,600 | -0.12(-3.65%) |
Dec 17, 2020 | 3.440 | 3.440 | 3.247 | 3.290 | 54,697 | -0.15(-4.36%) |
Dec 16, 2020 | 3.130 | 3.490 | 3.130 | 3.440 | 126,909 | +0.22(+6.83%) |
Dec 15, 2020 | 3.140 | 3.300 | 3.120 | 3.220 | 22,818 | +0.01(+0.31%) |
Dec 14, 2020 | 3.170 | 3.300 | 3.088 | 3.210 | 41,106 | +0.04(+1.26%) |
Dec 11, 2020 | 3.210 | 3.240 | 3.130 | 3.170 | 12,700 | +0.01(+0.32%) |
Dec 10, 2020 | 3.080 | 3.237 | 3.010 | 3.160 | 44,760 | +0.12(+3.89%) |
Dec 09, 2020 | 3.050 | 3.230 | 3.030 | 3.042 | 65,373 | -0.17(-5.25%) |
Dec 08, 2020 | 3.300 | 3.300 | 3.120 | 3.210 | 50,502 | -0.05(-1.53%) |
Dec 07, 2020 | 3.440 | 3.450 | 3.185 | 3.260 | 61,745 | -0.09(-2.69%) |
Dec 04, 2020 | 3.400 | 3.560 | 3.340 | 3.350 | 89,100 | -0.05(-1.47%) |
Dec 03, 2020 | 3.400 | 3.400 | 3.210 | 3.400 | 27,084 | -0.05(-1.45%) |
Dec 02, 2020 | 3.190 | 3.490 | 3.170 | 3.450 | 193,081 | +0.17(+5.18%) |
Dec 01, 2020 | 3.600 | 3.640 | 3.160 | 3.280 | 135,177 | -0.26(-7.34%) |
Nov 30, 2020 | 3.400 | 3.550 | 3.140 | 3.540 | 333,630 | +0.23(+6.95%) |
Nov 27, 2020 | 3.185 | 3.365 | 3.180 | 3.310 | 36,700 | +0.17(+5.41%) |
Nov 25, 2020 | 3.210 | 3.400 | 3.130 | 3.140 | 119,500 | -0.03(-0.95%) |
Nov 24, 2020 | 3.060 | 3.290 | 2.970 | 3.170 | 78,051 | +0.15(+4.97%) |
Nov 23, 2020 | 2.970 | 3.030 | 2.930 | 3.020 | 36,676 | +0.09(+3.08%) |
Nov 20, 2020 | 2.950 | 3.020 | 2.870 | 2.930 | 27,300 | -0.00(-0.00%) |
Nov 19, 2020 | 2.950 | 3.090 | 2.930 | 2.930 | 18,737 | -0.02(-0.68%) |
Nov 18, 2020 | 2.840 | 3.020 | 2.790 | 2.950 | 75,762 | +0.07(+2.43%) |
Nov 17, 2020 | 2.940 | 2.990 | 2.750 | 2.880 | 24,889 | -0.07(-2.37%) |
Nov 16, 2020 | 2.940 | 3.060 | 2.940 | 2.950 | 28,532 | -0.02(-0.67%) |
Nov 13, 2020 | 2.980 | 3.040 | 2.860 | 2.970 | 29,800 | -0.08(-2.62%) |
Nov 12, 2020 | 3.120 | 3.155 | 2.970 | 3.050 | 31,226 | -0.03(-0.97%) |
Nov 11, 2020 | 3.030 | 3.400 | 3.010 | 3.080 | 236,280 | +0.01(+0.33%) |
Nov 10, 2020 | 2.940 | 3.130 | 2.910 | 3.070 | 184,901 | +0.16(+5.50%) |
Nov 09, 2020 | 2.760 | 2.950 | 2.750 | 2.910 | 115,638 | +0.18(+6.60%) |
Nov 06, 2020 | 2.768 | 2.870 | 2.670 | 2.730 | 57,100 | -0.01(-0.37%) |
Nov 05, 2020 | 2.740 | 2.890 | 2.710 | 2.740 | 79,645 | +0.04(+1.48%) |
Nov 04, 2020 | 2.665 | 2.755 | 2.665 | 2.700 | 15,802 | -0.03(-1.10%) |
Nov 03, 2020 | 2.670 | 2.750 | 2.670 | 2.730 | 15,524 | +0.10(+3.80%) |