Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.347 | 3.418 | 3.169 | 3.287 | 2,956,072 | -0.07(-2.16%) |
Jan 28, 2021 | 3.401 | 3.426 | 3.253 | 3.360 | 3,184,657 | +0.02(+0.74%) |
Jan 27, 2021 | 3.302 | 3.492 | 3.249 | 3.335 | 4,250,660 | +0.00(+0.00%) |
Jan 26, 2021 | 3.368 | 3.434 | 3.236 | 3.335 | 6,510,986 | +0.02(+0.75%) |
Jan 25, 2021 | 3.302 | 3.377 | 3.220 | 3.311 | 2,644,451 | +0.01(+0.25%) |
Jan 22, 2021 | 3.104 | 3.311 | 3.046 | 3.302 | 2,275,101 | +0.12(+3.63%) |
Jan 21, 2021 | 3.269 | 3.286 | 3.121 | 3.187 | 2,224,937 | -0.07(-2.28%) |
Jan 20, 2021 | 3.467 | 3.484 | 3.146 | 3.261 | 4,080,380 | -0.17(-4.82%) |
Jan 19, 2021 | 3.484 | 3.542 | 3.352 | 3.426 | 2,616,874 | -0.07(-1.89%) |
Jan 15, 2021 | 3.501 | 3.550 | 3.393 | 3.492 | 2,464,542 | -0.10(-2.76%) |
Jan 14, 2021 | 3.517 | 3.674 | 3.509 | 3.591 | 1,483,619 | +0.11(+3.08%) |
Jan 13, 2021 | 3.534 | 3.624 | 3.401 | 3.484 | 2,518,550 | -0.14(-3.87%) |
Jan 12, 2021 | 3.385 | 3.633 | 3.368 | 3.624 | 2,216,455 | +0.29(+8.66%) |
Jan 11, 2021 | 3.236 | 3.348 | 3.187 | 3.335 | 1,971,736 | +0.02(+0.75%) |
Jan 08, 2021 | 3.459 | 3.459 | 3.240 | 3.311 | 2,053,199 | -0.13(-3.84%) |
Jan 07, 2021 | 3.459 | 3.517 | 3.406 | 3.443 | 3,283,461 | -0.03(-0.95%) |
Jan 06, 2021 | 3.294 | 3.501 | 3.253 | 3.476 | 4,076,982 | +0.20(+6.05%) |
Jan 05, 2021 | 3.013 | 3.385 | 3.013 | 3.278 | 2,493,905 | +0.26(+8.77%) |
Jan 04, 2021 | 3.088 | 3.146 | 2.956 | 3.013 | 3,665,269 | -0.05(-1.62%) |
Dec 31, 2020 | 3.063 | 3.063 | 3.063 | 1,949,934 | +0.02(+0.54%) | |
Dec 30, 2020 | 3.079 | 3.137 | 2.989 | 3.046 | 1,949,934 | +0.01(+0.27%) |
Dec 29, 2020 | 3.104 | 3.141 | 2.947 | 3.038 | 2,637,239 | -0.08(-2.65%) |
Dec 28, 2020 | 3.203 | 3.203 | 3.030 | 3.121 | 2,573,311 | -0.03(-1.05%) |
Dec 24, 2020 | 3.121 | 3.179 | 3.071 | 3.154 | 897,177 | +0.02(+0.79%) |
Dec 23, 2020 | 3.170 | 3.278 | 3.096 | 3.129 | 1,914,552 | -0.05(-1.56%) |
Dec 22, 2020 | 3.220 | 3.261 | 3.137 | 3.179 | 1,741,455 | -0.01(-0.26%) |
Dec 21, 2020 | 3.038 | 3.245 | 2.975 | 3.187 | 8,521,084 | -0.02(-0.77%) |
Dec 18, 2020 | 3.154 | 3.228 | 3.096 | 3.212 | 8,698,633 | +0.06(+1.83%) |
Dec 17, 2020 | 3.220 | 3.220 | 3.079 | 3.154 | 2,951,658 | +0.02(+0.53%) |
Dec 16, 2020 | 3.203 | 3.245 | 3.104 | 3.137 | 2,732,729 | -0.08(-2.56%) |
Dec 15, 2020 | 2.972 | 3.228 | 2.931 | 3.220 | 4,313,882 | +0.29(+9.86%) |
Dec 14, 2020 | 3.146 | 3.146 | 2.914 | 2.931 | 4,953,397 | -0.16(-5.08%) |
Dec 11, 2020 | 3.311 | 3.360 | 3.034 | 3.088 | 7,371,460 | -0.21(-6.50%) |
Dec 10, 2020 | 3.269 | 3.410 | 3.269 | 3.302 | 4,918,259 | +0.00(+0.00%) |
Dec 09, 2020 | 3.558 | 3.591 | 3.203 | 3.302 | 4,600,578 | -0.20(-5.66%) |
Dec 08, 2020 | 3.575 | 3.666 | 3.476 | 3.501 | 3,163,393 | -0.08(-2.30%) |
Dec 07, 2020 | 3.756 | 3.765 | 3.567 | 3.583 | 3,024,145 | -0.16(-4.19%) |
Dec 04, 2020 | 3.608 | 3.748 | 3.550 | 3.740 | 4,238,062 | +0.20(+5.59%) |
Dec 03, 2020 | 3.302 | 3.591 | 3.212 | 3.542 | 3,071,977 | +0.27(+8.33%) |
Dec 02, 2020 | 3.096 | 3.327 | 3.022 | 3.269 | 3,029,629 | +0.15(+4.76%) |
Dec 01, 2020 | 3.096 | 3.137 | 3.018 | 3.121 | 2,052,101 | +0.07(+2.16%) |
Nov 30, 2020 | 3.220 | 3.228 | 2.989 | 3.055 | 5,985,734 | -0.07(-2.12%) |
Nov 27, 2020 | 3.236 | 3.278 | 3.055 | 3.121 | 1,761,165 | -0.11(-3.32%) |
Nov 25, 2020 | 3.203 | 3.278 | 3.137 | 3.228 | 3,708,017 | +0.03(+1.03%) |
Nov 24, 2020 | 3.269 | 3.344 | 3.137 | 3.195 | 4,047,279 | +0.00(+0.00%) |
Nov 23, 2020 | 3.096 | 3.253 | 3.055 | 3.195 | 5,139,693 | +0.21(+6.91%) |
Nov 20, 2020 | 3.063 | 3.154 | 2.985 | 2.989 | 3,507,070 | -0.11(-3.47%) |
Nov 19, 2020 | 2.865 | 3.104 | 2.832 | 3.096 | 3,179,616 | +0.23(+8.07%) |
Nov 18, 2020 | 2.906 | 3.154 | 2.840 | 2.865 | 4,380,423 | +0.01(+0.29%) |
Nov 17, 2020 | 2.551 | 2.865 | 2.502 | 2.857 | 3,763,309 | +0.28(+10.90%) |
Nov 16, 2020 | 2.543 | 2.642 | 2.485 | 2.576 | 4,156,062 | +0.06(+2.30%) |
Nov 13, 2020 | 2.485 | 2.572 | 2.402 | 2.518 | 3,937,065 | +0.12(+4.81%) |
Nov 12, 2020 | 2.353 | 2.535 | 2.353 | 2.402 | 2,618,280 | -0.06(-2.35%) |
Nov 11, 2020 | 2.551 | 2.568 | 2.411 | 2.460 | 2,630,492 | -0.08(-3.25%) |
Nov 10, 2020 | 2.510 | 2.584 | 2.398 | 2.543 | 4,436,503 | +0.08(+3.36%) |
Nov 09, 2020 | 2.518 | 2.584 | 2.386 | 2.460 | 6,662,947 | +0.12(+5.30%) |
Nov 06, 2020 | 2.345 | 2.469 | 2.320 | 2.336 | 5,899,542 | -0.06(-2.41%) |
Nov 05, 2020 | 2.312 | 2.469 | 2.258 | 2.394 | 7,279,294 | +0.24(+11.11%) |
Nov 04, 2020 | 2.163 | 2.229 | 2.114 | 2.155 | 1,830,219 | +0.02(+0.77%) |
Nov 03, 2020 | 2.171 | 2.196 | 2.089 | 2.138 | 2,429,668 | -0.02(-1.14%) |