Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.257 | 3.257 | 3.086 | 3.158 | 12,156 | -0.05(-1.69%) |
Jan 28, 2021 | 3.248 | 3.257 | 3.167 | 3.212 | 5,567 | -0.04(-1.11%) |
Jan 27, 2021 | 3.194 | 3.248 | 3.167 | 3.248 | 6,317 | -0.02(-0.55%) |
Jan 26, 2021 | 3.379 | 3.382 | 3.266 | 3.266 | 23,271 | -0.02(-0.55%) |
Jan 25, 2021 | 3.438 | 3.438 | 3.230 | 3.285 | 5,307 | -0.05(-1.63%) |
Jan 22, 2021 | 3.393 | 3.420 | 3.339 | 3.339 | 18,345 | -0.08(-2.38%) |
Jan 21, 2021 | 3.574 | 3.601 | 3.420 | 3.420 | 25,962 | -0.12(-3.32%) |
Jan 20, 2021 | 3.605 | 3.626 | 3.538 | 3.538 | 10,458 | -0.06(-1.76%) |
Jan 19, 2021 | 3.556 | 3.619 | 3.556 | 3.601 | 10,543 | -0.08(-2.21%) |
Jan 15, 2021 | 3.628 | 3.683 | 3.610 | 3.683 | 35,365 | +0.02(+0.49%) |
Jan 14, 2021 | 3.601 | 3.696 | 3.565 | 3.665 | 16,962 | +0.06(+1.76%) |
Jan 13, 2021 | 3.637 | 3.701 | 3.601 | 3.601 | 12,012 | -0.02(-0.50%) |
Jan 12, 2021 | 3.701 | 3.809 | 3.529 | 3.619 | 25,767 | +0.16(+4.71%) |
Jan 11, 2021 | 3.520 | 3.837 | 3.375 | 3.456 | 72,856 | +0.07(+2.14%) |
Jan 08, 2021 | 3.429 | 3.493 | 3.348 | 3.384 | 17,130 | +0.07(+2.19%) |
Jan 07, 2021 | 3.402 | 3.402 | 3.221 | 3.312 | 4,464 | +0.00(+0.00%) |
Jan 06, 2021 | 3.529 | 3.574 | 3.303 | 3.312 | 9,380 | -0.11(-3.17%) |
Jan 05, 2021 | 3.348 | 3.420 | 3.348 | 3.420 | 2,225 | +0.06(+1.89%) |
Jan 04, 2021 | 3.366 | 3.370 | 3.257 | 3.357 | 6,119 | +0.00(+0.00%) |
Dec 31, 2020 | 3.357 | 3.357 | 3.357 | 16,504 | +0.01(+0.41%) | |
Dec 30, 2020 | 3.298 | 3.343 | 3.230 | 3.343 | 16,504 | -0.02(-0.67%) |
Dec 29, 2020 | 3.438 | 3.519 | 3.276 | 3.366 | 19,478 | +0.02(+0.54%) |
Dec 28, 2020 | 3.348 | 3.438 | 3.104 | 3.348 | 48,846 | +0.21(+6.63%) |
Dec 24, 2020 | 3.402 | 3.402 | 3.140 | 3.140 | 14,146 | -0.14(-4.41%) |
Dec 23, 2020 | 3.420 | 3.420 | 3.239 | 3.285 | 30,511 | -0.15(-4.47%) |
Dec 22, 2020 | 3.266 | 3.438 | 3.257 | 3.438 | 16,260 | +0.09(+2.70%) |
Dec 21, 2020 | 3.429 | 3.429 | 3.248 | 3.348 | 4,598 | +0.08(+2.49%) |
Dec 18, 2020 | 3.122 | 3.484 | 3.122 | 3.266 | 65,094 | +0.12(+3.74%) |
Dec 17, 2020 | 2.933 | 3.158 | 2.933 | 3.149 | 37,396 | +0.14(+4.50%) |
Dec 16, 2020 | 2.986 | 3.049 | 2.895 | 3.013 | 20,652 | +0.03(+0.91%) |
Dec 15, 2020 | 2.986 | 2.995 | 2.941 | 2.986 | 1,979 | +0.04(+1.23%) |
Dec 14, 2020 | 2.923 | 3.040 | 2.895 | 2.950 | 38,678 | -0.05(-1.51%) |
Dec 11, 2020 | 3.032 | 3.049 | 2.923 | 2.995 | 2,762 | +0.03(+0.91%) |
Dec 10, 2020 | 2.905 | 3.054 | 2.905 | 2.968 | 6,123 | +0.06(+2.18%) |
Dec 09, 2020 | 3.058 | 3.058 | 2.896 | 2.905 | 16,755 | -0.05(-1.83%) |
Dec 08, 2020 | 2.995 | 3.058 | 2.959 | 2.959 | 19,042 | -0.05(-1.80%) |
Dec 07, 2020 | 2.995 | 3.104 | 2.995 | 3.013 | 7,154 | +0.05(+1.52%) |
Dec 04, 2020 | 2.986 | 3.040 | 2.941 | 2.968 | 5,304 | -0.01(-0.30%) |
Dec 03, 2020 | 3.011 | 3.011 | 2.941 | 2.977 | 5,313 | -0.04(-1.20%) |
Dec 02, 2020 | 2.948 | 3.013 | 2.948 | 3.013 | 2,465 | -0.02(-0.60%) |
Dec 01, 2020 | 3.031 | 3.031 | 3.031 | 3.031 | 811 | +0.07(+2.45%) |
Nov 30, 2020 | 3.003 | 3.009 | 2.959 | 2.959 | 6,058 | +0.01(+0.31%) |
Nov 27, 2020 | 2.932 | 2.959 | 2.868 | 2.950 | 4,089 | -0.06(-2.10%) |
Nov 25, 2020 | 2.935 | 3.031 | 2.935 | 3.013 | 26,966 | +0.08(+2.78%) |
Nov 24, 2020 | 2.905 | 2.932 | 2.850 | 2.932 | 56,593 | +0.11(+3.85%) |
Nov 23, 2020 | 2.959 | 2.959 | 2.814 | 2.823 | 4,994 | -0.11(-3.70%) |
Nov 20, 2020 | 2.923 | 2.986 | 2.805 | 2.932 | 10,167 | +0.05(+1.89%) |
Nov 19, 2020 | 2.832 | 2.877 | 2.832 | 2.877 | 9,992 | +0.00(+0.00%) |
Nov 18, 2020 | 2.760 | 2.877 | 2.760 | 2.877 | 7,493 | +0.03(+0.95%) |
Nov 17, 2020 | 2.751 | 2.850 | 2.751 | 2.850 | 896 | +0.09(+3.28%) |
Nov 16, 2020 | 2.850 | 2.877 | 2.760 | 2.760 | 26,211 | -0.09(-3.17%) |
Nov 13, 2020 | 2.850 | 2.850 | 2.805 | 2.850 | 23,429 | +0.05(+1.61%) |
Nov 12, 2020 | 2.751 | 2.886 | 2.751 | 2.805 | 5,265 | -0.08(-2.82%) |
Nov 11, 2020 | 2.986 | 2.986 | 2.855 | 2.886 | 16,696 | +0.04(+1.27%) |
Nov 10, 2020 | 2.895 | 2.941 | 2.824 | 2.850 | 3,558 | -0.08(-2.78%) |
Nov 09, 2020 | 2.942 | 2.942 | 2.895 | 2.932 | 8,000 | -0.01(-0.31%) |
Nov 06, 2020 | 2.905 | 2.941 | 2.805 | 2.941 | 2,541 | +0.08(+2.85%) |
Nov 05, 2020 | 2.891 | 2.891 | 2.850 | 2.859 | 6,228 | +0.08(+2.93%) |
Nov 04, 2020 | 2.930 | 2.930 | 2.778 | 2.778 | 706 | -0.07(-2.54%) |
Nov 03, 2020 | 2.895 | 2.895 | 2.796 | 2.850 | 5,152 | +0.04(+1.29%) |