Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.381 | 3.454 | 3.202 | 3.321 | 2,925,948 | -0.07(-2.17%) |
Jan 28, 2021 | 3.437 | 3.462 | 3.287 | 3.395 | 3,152,007 | +0.03(+0.74%) |
Jan 27, 2021 | 3.337 | 3.528 | 3.282 | 3.370 | 4,207,080 | +0.00(+0.00%) |
Jan 26, 2021 | 3.403 | 3.470 | 3.270 | 3.370 | 6,444,233 | +0.03(+0.75%) |
Jan 25, 2021 | 3.337 | 3.412 | 3.253 | 3.345 | 2,617,339 | +0.01(+0.25%) |
Jan 22, 2021 | 3.136 | 3.345 | 3.078 | 3.337 | 2,251,776 | +0.12(+3.63%) |
Jan 21, 2021 | 3.303 | 3.320 | 3.153 | 3.220 | 2,202,126 | -0.08(-2.28%) |
Jan 20, 2021 | 3.503 | 3.520 | 3.178 | 3.295 | 4,038,546 | -0.17(-4.82%) |
Jan 19, 2021 | 3.520 | 3.578 | 3.387 | 3.462 | 2,590,045 | -0.07(-1.89%) |
Jan 15, 2021 | 3.537 | 3.587 | 3.428 | 3.528 | 2,439,274 | -0.10(-2.76%) |
Jan 14, 2021 | 3.553 | 3.712 | 3.545 | 3.629 | 1,468,409 | +0.11(+3.08%) |
Jan 13, 2021 | 3.570 | 3.662 | 3.437 | 3.520 | 2,492,729 | -0.14(-3.87%) |
Jan 12, 2021 | 3.420 | 3.670 | 3.403 | 3.662 | 2,193,731 | +0.29(+8.66%) |
Jan 11, 2021 | 3.270 | 3.382 | 3.220 | 3.370 | 1,951,521 | +0.03(+0.75%) |
Jan 08, 2021 | 3.495 | 3.495 | 3.274 | 3.345 | 2,032,149 | -0.13(-3.84%) |
Jan 07, 2021 | 3.495 | 3.553 | 3.441 | 3.478 | 3,249,797 | -0.03(-0.95%) |
Jan 06, 2021 | 3.328 | 3.537 | 3.287 | 3.512 | 4,035,183 | +0.20(+6.05%) |
Jan 05, 2021 | 3.045 | 3.420 | 3.045 | 3.312 | 2,468,336 | +0.27(+8.77%) |
Jan 04, 2021 | 3.120 | 3.178 | 2.986 | 3.045 | 3,627,691 | -0.05(-1.62%) |
Dec 31, 2020 | 3.095 | 3.095 | 3.095 | 1,929,942 | +0.02(+0.54%) | |
Dec 30, 2020 | 3.111 | 3.170 | 3.020 | 3.078 | 1,929,942 | +0.01(+0.27%) |
Dec 29, 2020 | 3.136 | 3.174 | 2.978 | 3.070 | 2,610,201 | -0.08(-2.65%) |
Dec 28, 2020 | 3.236 | 3.236 | 3.061 | 3.153 | 2,546,929 | -0.03(-1.05%) |
Dec 24, 2020 | 3.153 | 3.211 | 3.103 | 3.186 | 887,978 | +0.03(+0.79%) |
Dec 23, 2020 | 3.203 | 3.312 | 3.128 | 3.161 | 1,894,923 | -0.05(-1.56%) |
Dec 22, 2020 | 3.253 | 3.295 | 3.170 | 3.211 | 1,723,601 | -0.01(-0.26%) |
Dec 21, 2020 | 3.070 | 3.278 | 3.005 | 3.220 | 8,433,722 | -0.03(-0.77%) |
Dec 18, 2020 | 3.186 | 3.261 | 3.128 | 3.245 | 8,609,451 | +0.06(+1.83%) |
Dec 17, 2020 | 3.253 | 3.253 | 3.111 | 3.186 | 2,921,396 | +0.02(+0.53%) |
Dec 16, 2020 | 3.236 | 3.278 | 3.136 | 3.170 | 2,704,712 | -0.08(-2.56%) |
Dec 15, 2020 | 3.003 | 3.261 | 2.961 | 3.253 | 4,269,655 | +0.29(+9.86%) |
Dec 14, 2020 | 3.178 | 3.178 | 2.945 | 2.961 | 4,902,613 | -0.16(-5.08%) |
Dec 11, 2020 | 3.345 | 3.395 | 3.065 | 3.120 | 7,295,885 | -0.22(-6.50%) |
Dec 10, 2020 | 3.303 | 3.445 | 3.303 | 3.337 | 4,867,835 | +0.00(+0.00%) |
Dec 09, 2020 | 3.595 | 3.629 | 3.236 | 3.337 | 4,553,411 | -0.20(-5.66%) |
Dec 08, 2020 | 3.612 | 3.704 | 3.512 | 3.537 | 3,130,960 | -0.08(-2.30%) |
Dec 07, 2020 | 3.795 | 3.804 | 3.603 | 3.620 | 2,993,141 | -0.16(-4.19%) |
Dec 04, 2020 | 3.645 | 3.787 | 3.587 | 3.779 | 4,194,612 | +0.20(+5.59%) |
Dec 03, 2020 | 3.337 | 3.629 | 3.245 | 3.578 | 3,040,482 | +0.28(+8.33%) |
Dec 02, 2020 | 3.128 | 3.362 | 3.053 | 3.303 | 2,998,568 | +0.15(+4.76%) |
Dec 01, 2020 | 3.128 | 3.170 | 3.049 | 3.153 | 2,031,062 | +0.07(+2.16%) |
Nov 30, 2020 | 3.253 | 3.261 | 3.020 | 3.086 | 5,924,366 | -0.07(-2.12%) |
Nov 27, 2020 | 3.270 | 3.312 | 3.086 | 3.153 | 1,743,109 | -0.11(-3.32%) |
Nov 25, 2020 | 3.236 | 3.312 | 3.170 | 3.261 | 3,670,001 | +0.03(+1.03%) |
Nov 24, 2020 | 3.303 | 3.378 | 3.170 | 3.228 | 4,005,784 | +0.00(+0.00%) |
Nov 23, 2020 | 3.128 | 3.287 | 3.086 | 3.228 | 5,086,999 | +0.21(+6.91%) |
Nov 20, 2020 | 3.095 | 3.186 | 3.015 | 3.020 | 3,471,114 | -0.11(-3.47%) |
Nov 19, 2020 | 2.894 | 3.136 | 2.861 | 3.128 | 3,147,017 | +0.23(+8.07%) |
Nov 18, 2020 | 2.936 | 3.186 | 2.869 | 2.894 | 4,335,513 | +0.01(+0.29%) |
Nov 17, 2020 | 2.578 | 2.894 | 2.527 | 2.886 | 3,724,726 | +0.28(+10.90%) |
Nov 16, 2020 | 2.569 | 2.669 | 2.511 | 2.603 | 4,113,452 | +0.06(+2.30%) |
Nov 13, 2020 | 2.511 | 2.598 | 2.427 | 2.544 | 3,896,701 | +0.12(+4.81%) |
Nov 12, 2020 | 2.377 | 2.561 | 2.377 | 2.427 | 2,591,437 | -0.06(-2.35%) |
Nov 11, 2020 | 2.578 | 2.594 | 2.436 | 2.486 | 2,603,523 | -0.08(-3.25%) |
Nov 10, 2020 | 2.536 | 2.611 | 2.423 | 2.569 | 4,391,018 | +0.08(+3.36%) |
Nov 09, 2020 | 2.544 | 2.611 | 2.411 | 2.486 | 6,594,636 | +0.13(+5.30%) |
Nov 06, 2020 | 2.369 | 2.494 | 2.344 | 2.361 | 5,839,057 | -0.06(-2.41%) |
Nov 05, 2020 | 2.336 | 2.494 | 2.281 | 2.419 | 7,204,664 | +0.24(+11.11%) |
Nov 04, 2020 | 2.185 | 2.252 | 2.135 | 2.177 | 1,811,455 | +0.02(+0.77%) |
Nov 03, 2020 | 2.194 | 2.219 | 2.110 | 2.160 | 2,404,758 | -0.03(-1.14%) |