Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.500 | 3.510 | 3.390 | 3.440 | 33,000 | -0.06(-1.71%) |
Jan 28, 2021 | 3.470 | 3.500 | 3.360 | 3.500 | 58,166 | +0.01(+0.29%) |
Jan 27, 2021 | 3.500 | 3.580 | 3.450 | 3.490 | 27,160 | -0.13(-3.59%) |
Jan 26, 2021 | 3.619 | 3.668 | 3.609 | 3.620 | 6,112 | -0.02(-0.55%) |
Jan 25, 2021 | 3.740 | 3.760 | 3.550 | 3.640 | 39,288 | -0.05(-1.36%) |
Jan 22, 2021 | 3.700 | 3.760 | 3.640 | 3.690 | 34,700 | -0.06(-1.60%) |
Jan 21, 2021 | 3.650 | 3.840 | 3.650 | 3.750 | 28,061 | +0.07(+1.90%) |
Jan 20, 2021 | 3.495 | 3.690 | 3.495 | 3.680 | 40,736 | +0.08(+2.22%) |
Jan 19, 2021 | 3.560 | 3.600 | 3.400 | 3.600 | 121,558 | +0.05(+1.41%) |
Jan 15, 2021 | 3.460 | 3.650 | 3.460 | 3.550 | 66,200 | +0.10(+2.90%) |
Jan 14, 2021 | 3.300 | 3.480 | 3.300 | 3.450 | 118,351 | +0.17(+5.18%) |
Jan 13, 2021 | 3.220 | 3.300 | 3.170 | 3.280 | 189,702 | +0.06(+1.86%) |
Jan 12, 2021 | 3.200 | 3.230 | 3.120 | 3.220 | 98,173 | +0.02(+0.63%) |
Jan 11, 2021 | 3.190 | 3.200 | 3.180 | 3.200 | 40,642 | +0.00(+0.00%) |
Jan 08, 2021 | 3.250 | 3.250 | 3.200 | 3.200 | 46,400 | -0.04(-1.23%) |
Jan 07, 2021 | 3.270 | 3.270 | 3.230 | 3.240 | 43,826 | +0.01(+0.31%) |
Jan 06, 2021 | 3.250 | 3.300 | 3.210 | 3.230 | 54,191 | -0.05(-1.52%) |
Jan 05, 2021 | 3.220 | 3.290 | 3.220 | 3.280 | 62,217 | +0.08(+2.50%) |
Jan 04, 2021 | 3.100 | 3.240 | 3.100 | 3.200 | 57,915 | +0.14(+4.58%) |
Dec 31, 2020 | 3.060 | 3.060 | 3.060 | 67,909 | -0.03(-0.97%) | |
Dec 30, 2020 | 3.290 | 3.300 | 3.070 | 3.090 | 67,909 | -0.18(-5.50%) |
Dec 29, 2020 | 3.250 | 3.270 | 3.200 | 3.270 | 94,424 | +0.04(+1.24%) |
Dec 28, 2020 | 3.250 | 3.250 | 3.200 | 3.230 | 95,039 | +0.03(+0.94%) |
Dec 24, 2020 | 3.180 | 3.200 | 3.160 | 3.200 | 28,400 | +0.03(+0.95%) |
Dec 23, 2020 | 3.250 | 3.250 | 3.150 | 3.170 | 123,418 | +0.02(+0.63%) |
Dec 22, 2020 | 3.220 | 3.240 | 3.130 | 3.150 | 72,254 | -0.05(-1.56%) |
Dec 21, 2020 | 3.200 | 3.248 | 3.120 | 3.200 | 143,146 | +0.03(+0.95%) |
Dec 18, 2020 | 3.200 | 3.220 | 3.170 | 3.170 | 100,000 | +0.03(+0.96%) |
Dec 17, 2020 | 3.190 | 3.290 | 3.100 | 3.140 | 112,049 | -0.02(-0.63%) |
Dec 16, 2020 | 3.150 | 3.195 | 3.090 | 3.160 | 35,613 | +0.02(+0.64%) |
Dec 15, 2020 | 3.090 | 3.150 | 3.071 | 3.140 | 48,572 | +0.09(+2.95%) |
Dec 14, 2020 | 3.030 | 3.140 | 3.000 | 3.050 | 39,498 | +0.00(+0.00%) |
Dec 11, 2020 | 3.030 | 3.050 | 2.980 | 3.050 | 44,900 | +0.03(+0.91%) |
Dec 10, 2020 | 3.000 | 3.080 | 2.995 | 3.022 | 35,386 | +0.02(+0.75%) |
Dec 09, 2020 | 3.110 | 3.130 | 2.920 | 3.000 | 62,322 | -0.08(-2.60%) |
Dec 08, 2020 | 3.200 | 3.210 | 3.040 | 3.080 | 33,625 | -0.16(-4.86%) |
Dec 07, 2020 | 3.120 | 3.237 | 3.070 | 3.237 | 52,821 | +0.13(+4.09%) |
Dec 04, 2020 | 3.130 | 3.130 | 3.060 | 3.110 | 73,100 | +0.02(+0.65%) |
Dec 03, 2020 | 3.100 | 3.150 | 3.080 | 3.090 | 20,032 | -0.03(-0.96%) |
Dec 02, 2020 | 3.145 | 3.190 | 3.084 | 3.120 | 46,343 | -0.03(-0.95%) |
Dec 01, 2020 | 3.100 | 3.240 | 3.100 | 3.150 | 34,979 | +0.07(+2.27%) |
Nov 30, 2020 | 3.240 | 3.240 | 3.050 | 3.080 | 49,373 | -0.09(-2.84%) |
Nov 27, 2020 | 3.200 | 3.240 | 3.170 | 3.170 | 25,600 | -0.03(-0.94%) |
Nov 25, 2020 | 3.070 | 3.200 | 3.070 | 3.200 | 52,400 | +0.12(+3.90%) |
Nov 24, 2020 | 3.070 | 3.150 | 3.050 | 3.080 | 38,771 | +0.07(+2.32%) |
Nov 23, 2020 | 3.005 | 3.035 | 2.971 | 3.010 | 33,368 | +0.03(+1.01%) |
Nov 20, 2020 | 3.020 | 3.036 | 2.960 | 2.980 | 21,900 | -0.03(-1.00%) |
Nov 19, 2020 | 3.030 | 3.070 | 3.000 | 3.010 | 27,386 | -0.01(-0.33%) |
Nov 18, 2020 | 2.900 | 3.040 | 2.890 | 3.020 | 94,070 | +0.13(+4.49%) |
Nov 17, 2020 | 2.925 | 2.960 | 2.890 | 2.890 | 25,562 | -0.02(-0.68%) |
Nov 16, 2020 | 2.910 | 2.970 | 2.890 | 2.910 | 32,776 | +0.00(+0.00%) |
Nov 13, 2020 | 2.830 | 2.920 | 2.830 | 2.910 | 17,400 | +0.06(+2.11%) |
Nov 12, 2020 | 2.870 | 2.911 | 2.810 | 2.850 | 44,646 | -0.06(-2.06%) |
Nov 11, 2020 | 2.890 | 2.920 | 2.850 | 2.910 | 30,736 | +0.01(+0.34%) |
Nov 10, 2020 | 2.860 | 2.920 | 2.841 | 2.900 | 39,279 | +0.00(+0.00%) |
Nov 09, 2020 | 3.030 | 3.140 | 2.860 | 2.900 | 71,551 | -0.10(-3.33%) |
Nov 06, 2020 | 3.030 | 3.060 | 3.000 | 3.000 | 21,600 | -0.02(-0.50%) |
Nov 05, 2020 | 3.000 | 3.140 | 2.925 | 3.015 | 196,431 | +0.06(+1.86%) |
Nov 04, 2020 | 3.020 | 3.219 | 2.950 | 2.960 | 29,571 | -0.04(-1.33%) |
Nov 03, 2020 | 3.070 | 3.212 | 2.900 | 3.000 | 27,970 | -0.26(-7.84%) |