Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.684 | 3.729 | 3.477 | 3.549 | 391,208 | -0.17(-4.60%) |
Feb 25, 2021 | 3.747 | 3.891 | 3.684 | 3.720 | 309,604 | -0.06(-1.67%) |
Feb 24, 2021 | 3.747 | 3.828 | 3.729 | 3.783 | 212,244 | +0.07(+1.94%) |
Feb 23, 2021 | 3.918 | 3.918 | 3.693 | 3.711 | 262,576 | -0.17(-4.41%) |
Feb 22, 2021 | 3.765 | 3.973 | 3.765 | 3.882 | 423,422 | +0.06(+1.65%) |
Feb 19, 2021 | 3.684 | 3.882 | 3.684 | 3.819 | 420,626 | +0.16(+4.43%) |
Feb 18, 2021 | 3.765 | 3.783 | 3.590 | 3.657 | 294,325 | -0.10(-2.64%) |
Feb 17, 2021 | 3.729 | 3.846 | 3.676 | 3.756 | 272,168 | +0.00(+0.00%) |
Feb 16, 2021 | 3.873 | 3.964 | 3.702 | 3.756 | 669,815 | -0.04(-0.95%) |
Feb 12, 2021 | 3.504 | 3.873 | 3.504 | 3.792 | 616,341 | +0.25(+7.12%) |
Feb 11, 2021 | 3.549 | 3.684 | 3.468 | 3.540 | 629,754 | +0.03(+0.77%) |
Feb 10, 2021 | 3.486 | 3.657 | 3.441 | 3.513 | 390,548 | +0.03(+0.78%) |
Feb 09, 2021 | 3.558 | 3.567 | 3.441 | 3.486 | 476,874 | -0.08(-2.27%) |
Feb 08, 2021 | 3.432 | 3.594 | 3.396 | 3.567 | 697,807 | +0.18(+5.32%) |
Feb 05, 2021 | 3.243 | 3.396 | 3.216 | 3.387 | 440,386 | +0.20(+6.21%) |
Feb 04, 2021 | 3.117 | 3.216 | 3.094 | 3.189 | 273,508 | +0.08(+2.61%) |
Feb 03, 2021 | 3.036 | 3.180 | 3.036 | 3.108 | 350,962 | +0.06(+2.07%) |
Feb 02, 2021 | 3.036 | 3.081 | 2.937 | 3.045 | 274,615 | +0.05(+1.50%) |
Feb 01, 2021 | 2.937 | 3.000 | 2.892 | 3.000 | 319,035 | +0.12(+4.06%) |
Jan 29, 2021 | 2.874 | 3.180 | 2.838 | 2.883 | 696,825 | +0.00(+0.00%) |
Jan 28, 2021 | 2.991 | 3.018 | 2.856 | 2.883 | 400,261 | -0.07(-2.44%) |
Jan 27, 2021 | 3.000 | 3.234 | 2.896 | 2.955 | 482,086 | -0.13(-4.09%) |
Jan 26, 2021 | 3.000 | 3.207 | 2.968 | 3.081 | 418,212 | +0.13(+4.27%) |
Jan 25, 2021 | 2.982 | 3.027 | 2.874 | 2.955 | 347,482 | -0.06(-2.09%) |
Jan 22, 2021 | 2.973 | 3.018 | 2.914 | 3.018 | 231,239 | +0.02(+0.60%) |
Jan 21, 2021 | 2.982 | 3.045 | 2.901 | 3.000 | 184,530 | +0.03(+0.91%) |
Jan 20, 2021 | 2.964 | 3.018 | 2.883 | 2.973 | 348,943 | +0.03(+0.92%) |
Jan 19, 2021 | 3.270 | 3.279 | 2.856 | 2.946 | 962,524 | -0.27(-8.40%) |
Jan 15, 2021 | 3.504 | 3.513 | 3.198 | 3.216 | 284,303 | -0.30(-8.46%) |
Jan 14, 2021 | 3.288 | 3.585 | 3.288 | 3.513 | 237,398 | +0.25(+7.74%) |
Jan 13, 2021 | 3.450 | 3.500 | 3.207 | 3.261 | 379,224 | -0.17(-4.99%) |
Jan 12, 2021 | 3.315 | 3.540 | 3.306 | 3.432 | 276,087 | +0.17(+5.25%) |
Jan 11, 2021 | 3.243 | 3.297 | 3.225 | 3.261 | 526,861 | -0.05(-1.36%) |
Jan 08, 2021 | 3.198 | 3.324 | 3.153 | 3.306 | 327,487 | +0.17(+5.46%) |
Jan 07, 2021 | 3.027 | 3.162 | 2.973 | 3.135 | 243,150 | +0.13(+4.19%) |
Jan 06, 2021 | 3.018 | 3.081 | 2.928 | 3.009 | 277,209 | +0.08(+2.77%) |
Jan 05, 2021 | 3.009 | 3.090 | 2.901 | 2.928 | 268,705 | -0.05(-1.52%) |
Jan 04, 2021 | 2.973 | 3.018 | 2.883 | 2.973 | 245,073 | +0.03(+0.92%) |
Dec 31, 2020 | 2.946 | 2.946 | 2.946 | 184,203 | +0.03(+0.93%) | |
Dec 30, 2020 | 2.838 | 2.964 | 2.820 | 2.919 | 184,203 | +0.06(+2.21%) |
Dec 29, 2020 | 2.901 | 2.928 | 2.783 | 2.856 | 260,162 | -0.07(-2.46%) |
Dec 28, 2020 | 2.910 | 3.018 | 2.892 | 2.928 | 249,454 | +0.04(+1.25%) |
Dec 24, 2020 | 2.919 | 2.937 | 2.829 | 2.892 | 87,366 | -0.01(-0.31%) |
Dec 23, 2020 | 2.720 | 2.905 | 2.711 | 2.901 | 231,450 | +0.22(+8.05%) |
Dec 22, 2020 | 2.774 | 2.792 | 2.684 | 2.684 | 277,351 | -0.09(-3.25%) |
Dec 21, 2020 | 2.847 | 2.883 | 2.747 | 2.774 | 437,157 | -0.07(-2.53%) |
Dec 18, 2020 | 2.973 | 2.991 | 2.847 | 2.847 | 330,817 | -0.12(-3.95%) |
Dec 17, 2020 | 2.955 | 3.018 | 2.905 | 2.964 | 228,560 | +0.02(+0.61%) |
Dec 16, 2020 | 3.099 | 3.117 | 2.946 | 2.946 | 181,095 | -0.09(-2.97%) |
Dec 15, 2020 | 3.009 | 3.135 | 2.991 | 3.036 | 280,303 | +0.06(+2.12%) |
Dec 14, 2020 | 3.198 | 3.198 | 2.973 | 2.973 | 385,663 | -0.15(-4.90%) |
Dec 11, 2020 | 3.207 | 3.207 | 3.036 | 3.126 | 202,486 | -0.09(-2.80%) |
Dec 10, 2020 | 3.027 | 3.261 | 3.000 | 3.216 | 263,387 | +0.19(+6.25%) |
Dec 09, 2020 | 3.027 | 3.081 | 2.973 | 3.027 | 188,464 | +0.05(+1.51%) |
Dec 08, 2020 | 2.955 | 3.063 | 2.955 | 2.982 | 187,371 | -0.04(-1.19%) |
Dec 07, 2020 | 3.045 | 3.063 | 2.964 | 3.018 | 302,132 | -0.09(-2.90%) |
Dec 04, 2020 | 2.946 | 3.153 | 2.946 | 3.108 | 245,337 | +0.22(+7.48%) |
Dec 03, 2020 | 2.955 | 3.009 | 2.869 | 2.892 | 246,792 | -0.03(-0.93%) |
Dec 02, 2020 | 2.919 | 3.027 | 2.901 | 2.919 | 297,392 | +0.01(+0.31%) |