Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.348 | 3.369 | 3.186 | 3.186 | 70,347,208 | -0.10(-3.07%) |
Feb 25, 2021 | 3.434 | 3.448 | 3.273 | 3.287 | 68,858,880 | -0.17(-5.05%) |
Feb 24, 2021 | 3.427 | 3.469 | 3.406 | 3.462 | 55,327,408 | -0.03(-1.00%) |
Feb 23, 2021 | 3.392 | 3.504 | 3.343 | 3.497 | 110,482,248 | +0.24(+7.53%) |
Feb 22, 2021 | 3.357 | 3.371 | 3.252 | 3.252 | 149,402,272 | -0.34(-9.36%) |
Feb 19, 2021 | 3.623 | 3.682 | 3.539 | 3.588 | 61,061,884 | -0.01(-0.39%) |
Feb 18, 2021 | 3.644 | 3.686 | 3.581 | 3.602 | 50,209,952 | -0.06(-1.53%) |
Feb 17, 2021 | 3.623 | 3.665 | 3.581 | 3.658 | 45,035,876 | +0.03(+0.97%) |
Feb 16, 2021 | 3.637 | 3.665 | 3.581 | 3.623 | 21,117,020 | +0.01(+0.19%) |
Feb 12, 2021 | 3.581 | 3.672 | 3.574 | 3.616 | 37,412,488 | +0.00(+0.00%) |
Feb 11, 2021 | 3.658 | 3.672 | 3.567 | 3.616 | 30,304,684 | +0.01(+0.19%) |
Feb 10, 2021 | 3.609 | 3.630 | 3.546 | 3.609 | 37,799,636 | -0.01(-0.19%) |
Feb 09, 2021 | 3.539 | 3.693 | 3.518 | 3.616 | 51,161,840 | +0.03(+0.78%) |
Feb 08, 2021 | 3.630 | 3.693 | 3.574 | 3.588 | 62,905,860 | -0.07(-1.91%) |
Feb 05, 2021 | 3.672 | 3.700 | 3.616 | 3.658 | 58,725,244 | +0.00(+0.00%) |
Feb 04, 2021 | 3.665 | 3.672 | 3.623 | 3.658 | 50,126,360 | -0.03(-0.76%) |
Feb 03, 2021 | 3.756 | 3.791 | 3.672 | 3.686 | 46,446,676 | -0.03(-0.94%) |
Feb 02, 2021 | 3.784 | 3.812 | 3.679 | 3.721 | 65,704,776 | -0.02(-0.56%) |
Feb 01, 2021 | 3.763 | 3.784 | 3.672 | 3.742 | 60,883,444 | +0.09(+2.54%) |
Jan 29, 2021 | 3.712 | 3.729 | 3.607 | 3.649 | 69,306,768 | -0.13(-3.51%) |
Jan 28, 2021 | 3.740 | 3.824 | 3.705 | 3.782 | 64,731,980 | +0.10(+2.85%) |
Jan 27, 2021 | 3.691 | 3.768 | 3.614 | 3.677 | 52,924,908 | -0.02(-0.57%) |
Jan 26, 2021 | 3.845 | 3.852 | 3.691 | 3.698 | 51,541,588 | +0.03(+0.95%) |
Jan 25, 2021 | 3.740 | 3.740 | 3.642 | 3.663 | 40,774,832 | -0.11(-2.80%) |
Jan 22, 2021 | 3.804 | 3.814 | 3.713 | 3.769 | 50,715,852 | -0.13(-3.23%) |
Jan 21, 2021 | 3.950 | 3.964 | 3.859 | 3.894 | 39,840,940 | -0.10(-2.62%) |
Jan 20, 2021 | 4.034 | 4.048 | 3.971 | 3.999 | 30,163,738 | -0.05(-1.21%) |
Jan 19, 2021 | 4.132 | 4.153 | 4.006 | 4.048 | 51,135,140 | -0.11(-2.68%) |
Jan 15, 2021 | 4.236 | 4.257 | 4.139 | 4.159 | 45,683,328 | -0.24(-5.40%) |
Jan 14, 2021 | 4.215 | 4.432 | 4.201 | 4.397 | 68,081,368 | +0.24(+5.70%) |
Jan 13, 2021 | 4.236 | 4.236 | 4.111 | 4.159 | 54,828,208 | -0.05(-1.16%) |
Jan 12, 2021 | 4.104 | 4.250 | 4.083 | 4.208 | 50,556,312 | +0.09(+2.20%) |
Jan 11, 2021 | 4.104 | 4.146 | 4.041 | 4.118 | 62,521,828 | -0.12(-2.80%) |
Jan 08, 2021 | 4.292 | 4.313 | 4.201 | 4.236 | 62,581,020 | -0.03(-0.65%) |
Jan 07, 2021 | 4.264 | 4.285 | 4.180 | 4.264 | 54,008,376 | +0.08(+1.83%) |
Jan 06, 2021 | 4.111 | 4.257 | 4.090 | 4.187 | 66,135,636 | +0.10(+2.56%) |
Jan 05, 2021 | 3.999 | 4.118 | 3.978 | 4.083 | 52,601,996 | -0.03(-0.68%) |
Jan 04, 2021 | 4.264 | 4.278 | 4.090 | 4.111 | 46,417,736 | -0.14(-3.24%) |
Dec 31, 2020 | 4.248 | 4.248 | 4.248 | 42,449,708 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.283 | 4.346 | 4.259 | 4.276 | 42,449,708 | -0.02(-0.49%) |
Dec 29, 2020 | 4.318 | 4.339 | 4.276 | 4.297 | 51,468,172 | +0.02(+0.49%) |
Dec 28, 2020 | 4.304 | 4.304 | 4.227 | 4.276 | 37,418,944 | -0.04(-0.97%) |
Dec 24, 2020 | 4.304 | 4.322 | 4.248 | 4.318 | 12,256,978 | +0.02(+0.49%) |
Dec 23, 2020 | 4.262 | 4.311 | 4.248 | 4.297 | 47,577,900 | +0.07(+1.65%) |
Dec 22, 2020 | 4.262 | 4.304 | 4.199 | 4.227 | 54,019,468 | -0.01(-0.33%) |
Dec 21, 2020 | 4.269 | 4.304 | 4.213 | 4.241 | 63,986,000 | -0.13(-2.88%) |
Dec 18, 2020 | 4.367 | 4.412 | 4.342 | 4.367 | 63,333,240 | -0.02(-0.48%) |
Dec 17, 2020 | 4.409 | 4.437 | 4.332 | 4.388 | 43,324,692 | +0.01(+0.16%) |
Dec 16, 2020 | 4.290 | 4.402 | 4.227 | 4.381 | 53,747,256 | +0.07(+1.62%) |
Dec 15, 2020 | 4.248 | 4.318 | 4.227 | 4.311 | 43,566,464 | +0.09(+2.15%) |
Dec 14, 2020 | 4.339 | 4.367 | 4.220 | 4.220 | 50,909,212 | -0.13(-3.04%) |
Dec 11, 2020 | 4.304 | 4.360 | 4.283 | 4.353 | 56,570,060 | -0.03(-0.77%) |
Dec 10, 2020 | 4.241 | 4.408 | 4.206 | 4.387 | 71,937,944 | +0.23(+5.53%) |
Dec 09, 2020 | 4.185 | 4.216 | 4.101 | 4.157 | 55,110,076 | +0.01(+0.34%) |
Dec 08, 2020 | 4.213 | 4.275 | 4.129 | 4.143 | 49,137,608 | -0.03(-0.83%) |
Dec 07, 2020 | 4.227 | 4.282 | 4.122 | 4.178 | 66,283,356 | +0.04(+1.01%) |
Dec 04, 2020 | 4.053 | 4.157 | 4.046 | 4.136 | 55,012,072 | +0.06(+1.54%) |
Dec 03, 2020 | 4.087 | 4.206 | 4.046 | 4.073 | 67,703,696 | +0.06(+1.39%) |
Dec 02, 2020 | 3.934 | 4.039 | 3.913 | 4.018 | 53,338,796 | +0.03(+0.70%) |