Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.217 | 3.217 | 3.047 | 3.119 | 12,308 | -0.05(-1.69%) |
Jan 28, 2021 | 3.207 | 3.217 | 3.128 | 3.173 | 5,637 | -0.04(-1.11%) |
Jan 27, 2021 | 3.155 | 3.208 | 3.128 | 3.208 | 6,396 | -0.02(-0.55%) |
Jan 26, 2021 | 3.337 | 3.340 | 3.226 | 3.226 | 23,562 | -0.02(-0.55%) |
Jan 25, 2021 | 3.396 | 3.396 | 3.190 | 3.244 | 5,373 | -0.05(-1.63%) |
Jan 22, 2021 | 3.351 | 3.378 | 3.298 | 3.298 | 18,575 | -0.08(-2.38%) |
Jan 21, 2021 | 3.530 | 3.557 | 3.378 | 3.378 | 26,287 | -0.12(-3.32%) |
Jan 20, 2021 | 3.560 | 3.582 | 3.494 | 3.494 | 10,588 | -0.06(-1.76%) |
Jan 19, 2021 | 3.512 | 3.575 | 3.512 | 3.557 | 10,675 | -0.08(-2.21%) |
Jan 15, 2021 | 3.584 | 3.637 | 3.566 | 3.637 | 35,807 | +0.02(+0.49%) |
Jan 14, 2021 | 3.557 | 3.651 | 3.521 | 3.619 | 17,174 | +0.06(+1.76%) |
Jan 13, 2021 | 3.593 | 3.655 | 3.557 | 3.557 | 12,162 | -0.02(-0.50%) |
Jan 12, 2021 | 3.655 | 3.762 | 3.485 | 3.575 | 26,089 | +0.16(+4.71%) |
Jan 11, 2021 | 3.476 | 3.789 | 3.333 | 3.414 | 73,767 | +0.07(+2.14%) |
Jan 08, 2021 | 3.387 | 3.450 | 3.307 | 3.342 | 17,344 | +0.07(+2.19%) |
Jan 07, 2021 | 3.360 | 3.360 | 3.181 | 3.271 | 4,520 | +0.00(+0.00%) |
Jan 06, 2021 | 3.485 | 3.530 | 3.262 | 3.271 | 9,497 | -0.11(-3.17%) |
Jan 05, 2021 | 3.307 | 3.378 | 3.307 | 3.378 | 2,253 | +0.06(+1.89%) |
Jan 04, 2021 | 3.325 | 3.328 | 3.217 | 3.316 | 6,195 | +0.00(+0.00%) |
Dec 31, 2020 | 3.316 | 3.316 | 3.316 | 16,710 | +0.01(+0.41%) | |
Dec 30, 2020 | 3.257 | 3.302 | 3.190 | 3.302 | 16,710 | -0.02(-0.67%) |
Dec 29, 2020 | 3.396 | 3.476 | 3.235 | 3.324 | 19,722 | +0.02(+0.54%) |
Dec 28, 2020 | 3.307 | 3.396 | 3.065 | 3.307 | 49,457 | +0.21(+6.63%) |
Dec 24, 2020 | 3.360 | 3.360 | 3.101 | 3.101 | 14,323 | -0.14(-4.41%) |
Dec 23, 2020 | 3.378 | 3.378 | 3.199 | 3.244 | 30,893 | -0.15(-4.47%) |
Dec 22, 2020 | 3.226 | 3.396 | 3.217 | 3.396 | 16,463 | +0.09(+2.70%) |
Dec 21, 2020 | 3.387 | 3.387 | 3.208 | 3.307 | 4,656 | +0.08(+2.49%) |
Dec 18, 2020 | 3.083 | 3.441 | 3.083 | 3.226 | 65,908 | +0.12(+3.74%) |
Dec 17, 2020 | 2.897 | 3.119 | 2.897 | 3.110 | 37,864 | +0.13(+4.50%) |
Dec 16, 2020 | 2.949 | 3.012 | 2.860 | 2.976 | 20,910 | +0.03(+0.91%) |
Dec 15, 2020 | 2.949 | 2.958 | 2.904 | 2.949 | 2,004 | +0.04(+1.23%) |
Dec 14, 2020 | 2.887 | 3.003 | 2.860 | 2.913 | 39,162 | -0.04(-1.51%) |
Dec 11, 2020 | 2.995 | 3.012 | 2.887 | 2.958 | 2,797 | +0.03(+0.91%) |
Dec 10, 2020 | 2.869 | 3.016 | 2.869 | 2.931 | 6,200 | +0.06(+2.18%) |
Dec 09, 2020 | 3.021 | 3.021 | 2.860 | 2.869 | 16,964 | -0.05(-1.83%) |
Dec 08, 2020 | 2.958 | 3.021 | 2.922 | 2.922 | 19,280 | -0.05(-1.80%) |
Dec 07, 2020 | 2.958 | 3.065 | 2.958 | 2.976 | 7,244 | +0.04(+1.52%) |
Dec 04, 2020 | 2.949 | 3.003 | 2.904 | 2.931 | 5,371 | -0.01(-0.30%) |
Dec 03, 2020 | 2.973 | 2.973 | 2.904 | 2.940 | 5,380 | -0.04(-1.20%) |
Dec 02, 2020 | 2.911 | 2.976 | 2.911 | 2.976 | 2,496 | -0.02(-0.60%) |
Dec 01, 2020 | 2.994 | 2.994 | 2.994 | 2.994 | 821 | +0.07(+2.45%) |
Nov 30, 2020 | 2.966 | 2.971 | 2.922 | 2.922 | 6,134 | +0.01(+0.31%) |
Nov 27, 2020 | 2.895 | 2.922 | 2.833 | 2.913 | 4,140 | -0.06(-2.10%) |
Nov 25, 2020 | 2.899 | 2.994 | 2.899 | 2.976 | 27,303 | +0.08(+2.78%) |
Nov 24, 2020 | 2.869 | 2.895 | 2.815 | 2.895 | 57,301 | +0.11(+3.85%) |
Nov 23, 2020 | 2.922 | 2.922 | 2.779 | 2.788 | 5,056 | -0.11(-3.70%) |
Nov 20, 2020 | 2.887 | 2.949 | 2.770 | 2.895 | 10,294 | +0.05(+1.89%) |
Nov 19, 2020 | 2.797 | 2.842 | 2.797 | 2.842 | 10,117 | +0.00(+0.00%) |
Nov 18, 2020 | 2.726 | 2.842 | 2.726 | 2.842 | 7,586 | +0.03(+0.95%) |
Nov 17, 2020 | 2.717 | 2.815 | 2.717 | 2.815 | 907 | +0.09(+3.28%) |
Nov 16, 2020 | 2.815 | 2.842 | 2.726 | 2.726 | 26,539 | -0.09(-3.17%) |
Nov 13, 2020 | 2.815 | 2.815 | 2.770 | 2.815 | 23,722 | +0.04(+1.61%) |
Nov 12, 2020 | 2.717 | 2.851 | 2.717 | 2.770 | 5,330 | -0.08(-2.82%) |
Nov 11, 2020 | 2.949 | 2.949 | 2.820 | 2.851 | 16,905 | +0.04(+1.27%) |
Nov 10, 2020 | 2.860 | 2.904 | 2.789 | 2.815 | 3,603 | -0.08(-2.78%) |
Nov 09, 2020 | 2.905 | 2.905 | 2.860 | 2.895 | 8,100 | -0.01(-0.31%) |
Nov 06, 2020 | 2.869 | 2.904 | 2.770 | 2.904 | 2,573 | +0.08(+2.85%) |
Nov 05, 2020 | 2.855 | 2.855 | 2.815 | 2.824 | 6,306 | +0.08(+2.93%) |
Nov 04, 2020 | 2.894 | 2.894 | 2.744 | 2.744 | 715 | -0.07(-2.54%) |
Nov 03, 2020 | 2.860 | 2.860 | 2.761 | 2.815 | 5,216 | +0.04(+1.29%) |