Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.268 | 3.408 | 3.157 | 3.278 | 2,722,117 | -0.05(-1.40%) |
Feb 25, 2021 | 3.630 | 3.705 | 3.250 | 3.324 | 3,602,821 | -0.22(-6.28%) |
Feb 24, 2021 | 3.510 | 3.621 | 3.482 | 3.547 | 2,173,048 | +0.10(+2.97%) |
Feb 23, 2021 | 3.491 | 3.491 | 2.990 | 3.445 | 4,605,928 | -0.32(-8.40%) |
Feb 22, 2021 | 3.881 | 3.955 | 3.723 | 3.760 | 3,909,343 | -0.16(-4.03%) |
Feb 19, 2021 | 3.881 | 4.178 | 3.798 | 3.918 | 5,866,096 | +0.13(+3.43%) |
Feb 18, 2021 | 4.085 | 4.113 | 3.788 | 3.788 | 4,272,920 | -0.33(-8.11%) |
Feb 17, 2021 | 4.104 | 4.262 | 3.872 | 4.123 | 7,830,612 | +0.03(+0.68%) |
Feb 16, 2021 | 4.178 | 4.531 | 3.974 | 4.095 | 10,052,435 | -0.06(-1.56%) |
Feb 12, 2021 | 4.011 | 4.410 | 3.900 | 4.160 | 12,848,610 | +0.26(+6.67%) |
Feb 11, 2021 | 3.825 | 4.011 | 3.668 | 3.900 | 10,076,732 | +0.12(+3.19%) |
Feb 10, 2021 | 3.946 | 3.946 | 3.593 | 3.779 | 7,370,551 | +0.06(+1.50%) |
Feb 09, 2021 | 3.835 | 3.946 | 3.500 | 3.723 | 14,587,301 | +0.18(+4.97%) |
Feb 08, 2021 | 3.510 | 3.649 | 3.259 | 3.547 | 17,432,608 | +0.38(+12.02%) |
Feb 05, 2021 | 2.804 | 3.194 | 2.786 | 3.166 | 32,039,350 | -0.85(-21.25%) |
Feb 04, 2021 | 4.132 | 4.243 | 3.965 | 4.020 | 3,215,577 | -0.05(-1.14%) |
Feb 03, 2021 | 3.881 | 4.178 | 3.863 | 4.067 | 3,056,652 | +0.23(+6.05%) |
Feb 02, 2021 | 3.825 | 3.881 | 3.751 | 3.835 | 1,285,407 | +0.03(+0.73%) |
Feb 01, 2021 | 3.779 | 3.853 | 3.723 | 3.807 | 1,025,801 | +0.07(+1.99%) |
Jan 29, 2021 | 3.788 | 3.955 | 3.695 | 3.733 | 1,412,270 | -0.06(-1.47%) |
Jan 28, 2021 | 3.760 | 3.844 | 3.649 | 3.788 | 2,163,566 | +0.02(+0.49%) |
Jan 27, 2021 | 3.825 | 3.881 | 3.668 | 3.770 | 2,884,317 | -0.11(-2.87%) |
Jan 26, 2021 | 3.946 | 3.983 | 3.863 | 3.881 | 1,451,465 | -0.03(-0.71%) |
Jan 25, 2021 | 3.872 | 4.169 | 3.760 | 3.909 | 4,022,754 | +0.05(+1.20%) |
Jan 22, 2021 | 3.733 | 3.909 | 3.593 | 3.863 | 2,682,483 | +0.12(+3.23%) |
Jan 21, 2021 | 4.104 | 4.104 | 3.723 | 3.742 | 4,044,944 | -0.05(-1.23%) |
Jan 20, 2021 | 3.445 | 3.965 | 3.426 | 3.788 | 15,911,368 | -1.32(-25.82%) |
Jan 19, 2021 | 5.525 | 5.571 | 5.042 | 5.107 | 853,390 | -0.42(-7.56%) |
Jan 15, 2021 | 5.710 | 5.831 | 5.487 | 5.525 | 347,332 | -0.26(-4.49%) |
Jan 14, 2021 | 5.840 | 5.840 | 5.617 | 5.785 | 242,339 | +0.09(+1.63%) |
Jan 13, 2021 | 5.896 | 5.961 | 5.641 | 5.692 | 338,254 | -0.19(-3.31%) |
Jan 12, 2021 | 5.970 | 6.212 | 5.859 | 5.887 | 284,195 | -0.19(-3.06%) |
Jan 11, 2021 | 5.859 | 6.202 | 5.794 | 6.072 | 304,222 | +0.13(+2.19%) |
Jan 08, 2021 | 6.128 | 6.128 | 5.710 | 5.942 | 236,401 | -0.17(-2.74%) |
Jan 07, 2021 | 6.156 | 6.453 | 5.970 | 6.110 | 497,473 | +0.01(+0.15%) |
Jan 06, 2021 | 5.952 | 6.407 | 5.952 | 6.100 | 211,460 | +0.11(+1.86%) |
Jan 05, 2021 | 5.738 | 6.119 | 5.738 | 5.989 | 134,168 | +0.16(+2.71%) |
Jan 04, 2021 | 5.766 | 5.905 | 5.682 | 5.831 | 114,704 | +0.04(+0.64%) |
Dec 31, 2020 | 5.794 | 5.794 | 5.794 | 98,457 | -0.12(-2.04%) | |
Dec 30, 2020 | 5.747 | 6.035 | 5.664 | 5.915 | 98,457 | +0.10(+1.76%) |
Dec 29, 2020 | 5.757 | 5.850 | 5.571 | 5.812 | 195,198 | +0.00(+0.00%) |
Dec 28, 2020 | 6.045 | 6.082 | 5.766 | 5.812 | 129,464 | -0.10(-1.73%) |
Dec 24, 2020 | 6.165 | 6.165 | 5.850 | 5.915 | 112,331 | -0.15(-2.45%) |
Dec 23, 2020 | 6.509 | 6.509 | 5.980 | 6.063 | 334,483 | +0.09(+1.56%) |
Dec 22, 2020 | 5.850 | 6.026 | 5.525 | 5.970 | 340,134 | +0.27(+4.72%) |
Dec 21, 2020 | 6.249 | 6.388 | 5.673 | 5.701 | 608,236 | -0.61(-9.71%) |
Dec 18, 2020 | 5.738 | 6.639 | 5.525 | 6.314 | 1,027,350 | +0.75(+13.52%) |
Dec 17, 2020 | 5.246 | 5.562 | 5.153 | 5.562 | 494,520 | +0.48(+9.51%) |
Dec 16, 2020 | 5.227 | 5.246 | 4.986 | 5.079 | 259,815 | +0.09(+1.86%) |
Dec 15, 2020 | 4.875 | 5.135 | 4.810 | 4.986 | 166,377 | +0.13(+2.68%) |
Dec 14, 2020 | 4.763 | 4.921 | 4.661 | 4.856 | 162,692 | +0.07(+1.55%) |
Dec 11, 2020 | 4.865 | 4.865 | 4.708 | 4.782 | 59,558 | -0.04(-0.77%) |
Dec 10, 2020 | 4.903 | 4.921 | 4.763 | 4.819 | 100,665 | -0.14(-2.81%) |
Dec 09, 2020 | 4.875 | 4.995 | 4.847 | 4.958 | 96,044 | +0.08(+1.71%) |
Dec 08, 2020 | 5.032 | 5.032 | 4.828 | 4.875 | 132,088 | -0.12(-2.42%) |
Dec 07, 2020 | 5.190 | 5.190 | 4.940 | 4.995 | 184,896 | +0.06(+1.32%) |
Dec 04, 2020 | 4.884 | 5.107 | 4.884 | 4.930 | 208,722 | +0.06(+1.14%) |
Dec 03, 2020 | 4.977 | 4.995 | 4.800 | 4.875 | 136,926 | -0.16(-3.14%) |
Dec 02, 2020 | 4.791 | 5.088 | 4.708 | 5.032 | 122,369 | +0.16(+3.24%) |