Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.401 | 3.401 | 3.360 | 3.396 | 12,700 | +0.03(+0.98%) |
Jan 28, 2021 | 3.410 | 3.500 | 3.363 | 3.363 | 1,900 | +0.16(+5.07%) |
Jan 27, 2021 | 3.139 | 3.201 | 3.100 | 3.201 | 7,400 | -0.10(-3.12%) |
Jan 26, 2021 | 3.304 | 3.304 | 3.304 | 3.304 | 502 | -0.10(-2.86%) |
Jan 25, 2021 | 3.402 | 3.500 | 3.401 | 3.401 | 3,386 | -0.15(-4.28%) |
Jan 22, 2021 | 3.550 | 3.608 | 3.550 | 3.553 | 4,200 | +0.01(+0.17%) |
Jan 20, 2021 | 3.547 | 3.547 | 3.547 | 0 | -0.17(-4.61%) | |
Jan 19, 2021 | 3.800 | 3.800 | 3.719 | 3.719 | 1,057 | -0.03(-0.83%) |
Jan 15, 2021 | 3.761 | 3.761 | 3.750 | 3.750 | 4,800 | -0.22(-5.52%) |
Jan 14, 2021 | 3.933 | 3.969 | 3.933 | 3.969 | 1,250 | +0.05(+1.20%) |
Jan 12, 2021 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.05%) | |
Jan 11, 2021 | 3.920 | 3.920 | 3.920 | 3.920 | 300 | +0.17(+4.53%) |
Jan 08, 2021 | 4.227 | 4.400 | 3.750 | 3.750 | 1,300 | -0.70(-15.72%) |
Jan 07, 2021 | 4.450 | 4.450 | 4.450 | 4.450 | 300 | -0.11(-2.42%) |
Jan 06, 2021 | 4.485 | 4.560 | 4.485 | 4.560 | 734 | -0.09(-2.02%) |
Jan 05, 2021 | 4.500 | 4.673 | 4.500 | 4.654 | 4,680 | +0.23(+5.30%) |
Jan 04, 2021 | 4.250 | 4.483 | 4.162 | 4.420 | 8,700 | +0.54(+13.86%) |
Dec 31, 2020 | 3.882 | 3.882 | 3.882 | 1,521 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.882 | 3.900 | 3.882 | 3.882 | 1,521 | -0.02(-0.46%) |
Dec 29, 2020 | 3.866 | 3.900 | 3.866 | 3.900 | 850 | +0.25(+6.92%) |
Dec 28, 2020 | 3.647 | 3.647 | 3.647 | 10 | +0.00(+0.00%) | |
Dec 24, 2020 | 3.791 | 3.791 | 3.647 | 3.647 | 2,000 | -0.22(-5.72%) |
Dec 23, 2020 | 3.878 | 3.950 | 3.850 | 3.869 | 3,438 | -0.13(-3.28%) |
Dec 22, 2020 | 3.750 | 4.000 | 3.750 | 4.000 | 810 | +0.20(+5.26%) |
Dec 21, 2020 | 3.904 | 3.950 | 3.800 | 3.800 | 610 | -0.36(-8.65%) |
Dec 18, 2020 | 4.040 | 4.160 | 3.992 | 4.160 | 1,300 | +0.11(+2.72%) |
Dec 17, 2020 | 4.114 | 4.150 | 4.044 | 4.050 | 1,760 | -0.04(-0.98%) |
Dec 16, 2020 | 4.074 | 4.200 | 4.027 | 4.090 | 11,822 | -0.29(-6.62%) |
Dec 15, 2020 | 4.380 | 4.380 | 4.360 | 4.380 | 920 | +0.12(+2.82%) |
Dec 14, 2020 | 4.261 | 4.360 | 4.230 | 4.260 | 5,707 | +0.00(+0.07%) |
Dec 11, 2020 | 4.360 | 4.440 | 4.257 | 4.257 | 700 | +0.13(+3.15%) |
Dec 10, 2020 | 4.120 | 4.148 | 4.120 | 4.127 | 4,100 | -0.14(-3.25%) |
Dec 08, 2020 | 4.266 | 4.266 | 4.266 | 0 | +0.12(+2.85%) | |
Dec 07, 2020 | 3.980 | 4.287 | 3.980 | 4.147 | 7,725 | +0.14(+3.43%) |
Dec 04, 2020 | 4.285 | 4.292 | 4.010 | 4.010 | 6,500 | -0.27(-6.27%) |
Dec 03, 2020 | 4.250 | 4.278 | 4.250 | 4.278 | 551 | +0.01(+0.30%) |
Dec 02, 2020 | 4.265 | 4.265 | 4.265 | 145 | +0.00(+0.00%) | |
Dec 01, 2020 | 4.320 | 4.360 | 4.195 | 4.265 | 3,255 | -0.09(-2.17%) |
Nov 30, 2020 | 4.245 | 4.430 | 4.240 | 4.360 | 14,429 | +0.07(+1.63%) |
Nov 25, 2020 | 4.290 | 4.290 | 4.290 | 0 | +0.19(+4.73%) | |
Nov 24, 2020 | 4.250 | 4.250 | 3.990 | 4.096 | 3,288 | +0.28(+7.27%) |
Nov 23, 2020 | 3.823 | 3.963 | 3.701 | 3.819 | 6,400 | -0.09(-2.28%) |
Nov 20, 2020 | 4.050 | 4.050 | 3.900 | 3.908 | 4,500 | -1.58(-28.83%) |
Nov 19, 2020 | 3.900 | 5.490 | 3.900 | 5.490 | 7,557 | +1.54(+38.96%) |
Nov 18, 2020 | 4.002 | 4.060 | 3.942 | 3.951 | 1,540 | -0.12(-2.83%) |
Nov 17, 2020 | 4.030 | 4.066 | 3.900 | 4.066 | 855 | +0.00(+0.03%) |
Nov 16, 2020 | 4.400 | 4.400 | 4.065 | 4.065 | 6,064 | -0.33(-7.52%) |
Nov 13, 2020 | 4.465 | 4.550 | 4.395 | 4.395 | 28,000 | -0.03(-0.66%) |
Nov 12, 2020 | 4.381 | 4.439 | 4.381 | 4.424 | 8,820 | +0.21(+5.09%) |
Nov 11, 2020 | 4.120 | 4.210 | 4.120 | 4.210 | 2,633 | +0.23(+5.70%) |
Nov 10, 2020 | 3.983 | 3.983 | 3.983 | 3.983 | 560 | -0.22(-5.17%) |
Nov 09, 2020 | 3.865 | 4.220 | 3.865 | 4.200 | 22,781 | +0.04(+1.08%) |
Nov 06, 2020 | 4.240 | 4.240 | 4.150 | 4.155 | 3,700 | -0.07(-1.68%) |
Nov 05, 2020 | 3.773 | 4.226 | 3.773 | 4.226 | 2,117 | +0.48(+12.95%) |
Nov 04, 2020 | 3.722 | 3.741 | 3.722 | 3.741 | 2,750 | -0.02(-0.57%) |
Nov 03, 2020 | 3.900 | 3.900 | 3.763 | 3.763 | 4,815 | -0.10(-2.54%) |