Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.270 | 3.390 | 3.110 | 3.120 | 324,800 | -0.07(-2.19%) |
Jan 28, 2021 | 3.190 | 3.320 | 3.150 | 3.190 | 784,080 | -0.03(-0.93%) |
Jan 27, 2021 | 3.220 | 3.280 | 3.030 | 3.220 | 500,376 | -0.09(-2.72%) |
Jan 26, 2021 | 3.450 | 3.458 | 3.280 | 3.310 | 530,018 | -0.05(-1.49%) |
Jan 25, 2021 | 3.770 | 3.810 | 3.260 | 3.360 | 777,156 | -0.04(-1.18%) |
Jan 22, 2021 | 3.610 | 3.610 | 3.290 | 3.400 | 1,077,800 | -0.27(-7.36%) |
Jan 21, 2021 | 3.770 | 3.820 | 3.500 | 3.670 | 980,571 | -0.07(-1.87%) |
Jan 20, 2021 | 3.690 | 3.750 | 3.520 | 3.740 | 389,197 | +0.12(+3.31%) |
Jan 19, 2021 | 3.560 | 3.710 | 3.520 | 3.620 | 742,846 | +0.01(+0.28%) |
Jan 15, 2021 | 3.700 | 3.700 | 3.500 | 3.610 | 530,200 | -0.09(-2.43%) |
Jan 14, 2021 | 3.700 | 3.800 | 3.560 | 3.700 | 550,786 | +0.00(+0.00%) |
Jan 13, 2021 | 3.740 | 3.870 | 3.620 | 3.700 | 420,550 | +0.00(+0.00%) |
Jan 12, 2021 | 3.790 | 3.790 | 3.510 | 3.700 | 562,936 | -0.10(-2.63%) |
Jan 11, 2021 | 3.400 | 3.830 | 3.400 | 3.800 | 1,100,619 | +0.48(+14.46%) |
Jan 08, 2021 | 3.400 | 3.440 | 3.210 | 3.320 | 1,911,600 | -0.01(-0.30%) |
Jan 07, 2021 | 3.230 | 3.350 | 3.160 | 3.330 | 293,176 | +0.11(+3.42%) |
Jan 06, 2021 | 3.400 | 3.400 | 3.120 | 3.220 | 655,079 | -0.18(-5.29%) |
Jan 05, 2021 | 3.400 | 3.470 | 3.310 | 3.400 | 408,854 | +0.08(+2.41%) |
Jan 04, 2021 | 3.430 | 3.580 | 3.300 | 3.320 | 774,859 | +0.00(+0.00%) |
Dec 31, 2020 | 3.320 | 3.320 | 3.320 | 383,586 | -0.07(-2.06%) | |
Dec 30, 2020 | 3.250 | 3.460 | 3.200 | 3.390 | 383,586 | +0.14(+4.31%) |
Dec 29, 2020 | 3.300 | 3.550 | 3.150 | 3.250 | 1,398,828 | +0.18(+5.86%) |
Dec 28, 2020 | 3.160 | 3.210 | 3.030 | 3.070 | 195,189 | -0.01(-0.32%) |
Dec 24, 2020 | 3.160 | 3.184 | 3.038 | 3.080 | 85,900 | -0.03(-0.96%) |
Dec 23, 2020 | 3.080 | 3.250 | 3.045 | 3.110 | 283,250 | +0.04(+1.30%) |
Dec 22, 2020 | 3.040 | 3.110 | 3.030 | 3.070 | 241,002 | +0.03(+0.99%) |
Dec 21, 2020 | 3.040 | 3.150 | 3.000 | 3.040 | 415,843 | -0.03(-0.98%) |
Dec 18, 2020 | 3.350 | 3.350 | 3.010 | 3.070 | 483,900 | -0.23(-6.97%) |
Dec 17, 2020 | 3.190 | 3.330 | 3.180 | 3.300 | 411,413 | +0.15(+4.76%) |
Dec 16, 2020 | 3.270 | 3.310 | 3.100 | 3.150 | 482,136 | -0.07(-2.17%) |
Dec 15, 2020 | 3.240 | 3.280 | 3.030 | 3.220 | 437,995 | +0.05(+1.58%) |
Dec 14, 2020 | 3.350 | 3.410 | 3.020 | 3.170 | 393,852 | -0.04(-1.25%) |
Dec 11, 2020 | 3.080 | 3.420 | 3.000 | 3.210 | 653,000 | -0.04(-1.23%) |
Dec 10, 2020 | 2.970 | 3.430 | 2.960 | 3.250 | 1,322,394 | +0.30(+10.17%) |
Dec 09, 2020 | 3.000 | 3.030 | 2.940 | 2.950 | 336,061 | -0.05(-1.67%) |
Dec 08, 2020 | 3.000 | 3.050 | 2.950 | 3.000 | 333,601 | +0.02(+0.67%) |
Dec 07, 2020 | 2.940 | 3.000 | 2.900 | 2.980 | 279,628 | +0.05(+1.71%) |
Dec 04, 2020 | 2.940 | 2.940 | 2.890 | 2.930 | 162,000 | +0.02(+0.69%) |
Dec 03, 2020 | 2.890 | 2.950 | 2.880 | 2.910 | 250,079 | +0.02(+0.69%) |
Dec 02, 2020 | 3.000 | 3.000 | 2.790 | 2.890 | 326,134 | -0.05(-1.70%) |
Dec 01, 2020 | 3.080 | 3.090 | 2.890 | 2.940 | 354,927 | -0.06(-2.00%) |
Nov 30, 2020 | 3.050 | 3.050 | 2.880 | 3.000 | 311,316 | +0.05(+1.69%) |
Nov 27, 2020 | 2.990 | 3.060 | 2.880 | 2.950 | 519,200 | +0.03(+1.03%) |
Nov 25, 2020 | 3.040 | 3.040 | 2.850 | 2.920 | 359,000 | +0.04(+1.39%) |
Nov 24, 2020 | 2.880 | 3.080 | 2.770 | 2.880 | 605,431 | +0.03(+1.05%) |
Nov 23, 2020 | 2.900 | 2.960 | 2.800 | 2.850 | 504,628 | +0.03(+1.06%) |
Nov 20, 2020 | 3.250 | 3.290 | 2.700 | 2.820 | 1,123,400 | -0.22(-7.24%) |
Nov 19, 2020 | 2.610 | 3.040 | 2.590 | 3.040 | 939,551 | +0.44(+16.92%) |
Nov 18, 2020 | 2.660 | 2.700 | 2.560 | 2.600 | 243,821 | -0.01(-0.38%) |
Nov 17, 2020 | 2.490 | 2.670 | 2.440 | 2.610 | 328,947 | +0.16(+6.53%) |
Nov 16, 2020 | 2.460 | 2.470 | 2.290 | 2.450 | 323,326 | +0.10(+4.26%) |
Nov 13, 2020 | 2.420 | 2.420 | 2.330 | 2.350 | 235,300 | -0.04(-1.67%) |
Nov 12, 2020 | 2.330 | 2.400 | 2.270 | 2.390 | 356,121 | +0.16(+7.17%) |
Nov 11, 2020 | 2.140 | 2.250 | 2.070 | 2.230 | 86,824 | +0.12(+5.69%) |
Nov 10, 2020 | 2.130 | 2.160 | 2.060 | 2.110 | 86,263 | -0.02(-0.94%) |
Nov 09, 2020 | 2.220 | 2.280 | 2.100 | 2.130 | 220,513 | -0.03(-1.39%) |
Nov 06, 2020 | 2.150 | 2.200 | 2.037 | 2.160 | 161,000 | +0.03(+1.41%) |
Nov 05, 2020 | 2.100 | 2.190 | 2.070 | 2.130 | 288,336 | +0.03(+1.43%) |
Nov 04, 2020 | 2.070 | 2.100 | 2.000 | 2.100 | 183,737 | +0.04(+1.94%) |
Nov 03, 2020 | 1.900 | 2.090 | 1.870 | 2.060 | 196,634 | +0.18(+9.85%) |