Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.707 | 3.759 | 3.523 | 3.611 | 64,040 | -0.10(-2.58%) |
Feb 25, 2021 | 3.611 | 3.916 | 3.564 | 3.707 | 116,046 | -0.04(-1.18%) |
Feb 24, 2021 | 3.567 | 3.918 | 3.562 | 3.752 | 50,374 | +0.01(+0.30%) |
Feb 23, 2021 | 3.604 | 3.744 | 3.560 | 3.740 | 26,678 | -0.11(-2.78%) |
Feb 22, 2021 | 3.575 | 3.936 | 3.575 | 3.847 | 38,003 | +0.18(+4.92%) |
Feb 19, 2021 | 3.597 | 3.914 | 3.575 | 3.667 | 7,869 | +0.05(+1.46%) |
Feb 18, 2021 | 3.759 | 3.883 | 3.614 | 3.614 | 13,196 | -0.24(-6.15%) |
Feb 17, 2021 | 3.951 | 4.025 | 3.825 | 3.851 | 37,421 | -0.20(-5.00%) |
Feb 16, 2021 | 3.641 | 4.054 | 3.641 | 4.054 | 30,063 | +0.41(+11.11%) |
Feb 12, 2021 | 3.663 | 3.796 | 3.575 | 3.648 | 29,442 | -0.10(-2.75%) |
Feb 11, 2021 | 3.892 | 4.068 | 3.744 | 3.752 | 21,678 | -0.22(-5.57%) |
Feb 10, 2021 | 3.914 | 4.142 | 3.693 | 3.973 | 112,461 | +0.15(+4.05%) |
Feb 09, 2021 | 3.840 | 3.904 | 3.729 | 3.818 | 38,930 | +0.11(+2.98%) |
Feb 08, 2021 | 3.774 | 3.950 | 3.656 | 3.707 | 91,473 | +0.07(+2.03%) |
Feb 05, 2021 | 3.523 | 3.855 | 3.405 | 3.634 | 154,538 | +0.24(+7.17%) |
Feb 04, 2021 | 3.376 | 3.545 | 3.376 | 3.390 | 15,970 | -0.03(-0.83%) |
Feb 03, 2021 | 3.472 | 3.472 | 3.381 | 3.419 | 7,891 | +0.08(+2.44%) |
Feb 02, 2021 | 3.376 | 3.479 | 3.337 | 3.337 | 24,308 | -0.02(-0.70%) |
Feb 01, 2021 | 3.390 | 3.501 | 3.317 | 3.361 | 16,400 | -0.10(-2.86%) |
Jan 29, 2021 | 4.275 | 4.275 | 3.457 | 3.460 | 112,749 | -1.18(-25.37%) |
Jan 28, 2021 | 3.471 | 4.946 | 3.287 | 4.636 | 435,554 | +1.23(+36.15%) |
Jan 27, 2021 | 3.346 | 3.538 | 3.331 | 3.405 | 6,214 | -0.13(-3.74%) |
Jan 26, 2021 | 3.537 | 3.545 | 3.449 | 3.537 | 7,669 | +0.04(+1.04%) |
Jan 25, 2021 | 3.368 | 3.575 | 3.368 | 3.501 | 35,371 | +0.10(+2.81%) |
Jan 22, 2021 | 3.331 | 3.486 | 3.296 | 3.405 | 40,296 | +0.08(+2.55%) |
Jan 21, 2021 | 3.353 | 3.361 | 3.309 | 3.320 | 5,413 | +0.03(+0.78%) |
Jan 20, 2021 | 3.306 | 3.427 | 3.295 | 3.295 | 7,391 | +0.01(+0.23%) |
Jan 19, 2021 | 3.275 | 3.331 | 3.258 | 3.287 | 6,659 | -0.01(-0.45%) |
Jan 15, 2021 | 3.376 | 3.427 | 3.287 | 3.302 | 13,025 | -0.05(-1.54%) |
Jan 14, 2021 | 3.287 | 3.435 | 3.272 | 3.353 | 27,838 | +0.04(+1.11%) |
Jan 13, 2021 | 3.280 | 3.427 | 3.265 | 3.317 | 18,191 | +0.04(+1.35%) |
Jan 12, 2021 | 3.155 | 3.280 | 3.088 | 3.272 | 53,009 | +0.12(+3.74%) |
Jan 11, 2021 | 3.169 | 3.169 | 3.022 | 3.155 | 20,110 | +0.01(+0.23%) |
Jan 08, 2021 | 3.155 | 3.169 | 2.992 | 3.147 | 49,794 | +0.03(+0.95%) |
Jan 07, 2021 | 3.199 | 3.199 | 2.985 | 3.118 | 49,935 | -0.02(-0.70%) |
Jan 06, 2021 | 3.096 | 3.213 | 3.059 | 3.140 | 102,821 | -0.24(-6.99%) |
Jan 05, 2021 | 3.029 | 3.553 | 3.029 | 3.376 | 349,876 | +0.33(+10.90%) |
Jan 04, 2021 | 2.985 | 3.117 | 2.948 | 3.044 | 17,748 | +0.03(+1.10%) |
Dec 31, 2020 | 3.011 | 3.011 | 3.011 | 1,014,824 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.985 | 5.159 | 2.985 | 3.125 | 1,014,824 | +0.14(+4.69%) |
Dec 29, 2020 | 3.066 | 3.103 | 2.948 | 2.985 | 32,572 | +0.01(+0.50%) |
Dec 28, 2020 | 2.911 | 3.059 | 2.845 | 2.970 | 76,943 | +0.09(+3.07%) |
Dec 24, 2020 | 2.948 | 2.948 | 2.882 | 2.882 | 6,105 | -0.01(-0.50%) |
Dec 23, 2020 | 2.926 | 2.978 | 2.889 | 2.896 | 22,643 | -0.02(-0.77%) |
Dec 22, 2020 | 2.963 | 2.963 | 2.919 | 2.919 | 11,767 | +0.00(+0.00%) |
Dec 21, 2020 | 2.948 | 2.985 | 2.919 | 2.919 | 11,937 | -0.04(-1.25%) |
Dec 18, 2020 | 3.000 | 3.000 | 2.956 | 2.956 | 6,919 | -0.04(-1.47%) |
Dec 17, 2020 | 2.992 | 3.007 | 2.992 | 3.000 | 5,469 | -0.01(-0.25%) |
Dec 16, 2020 | 2.993 | 3.007 | 2.993 | 3.007 | 4,973 | +0.00(+0.00%) |
Dec 15, 2020 | 3.000 | 3.007 | 2.993 | 3.007 | 3,356 | +0.01(+0.49%) |
Dec 14, 2020 | 2.992 | 3.022 | 2.992 | 2.992 | 13,779 | +0.00(+0.00%) |
Dec 11, 2020 | 3.022 | 3.040 | 2.992 | 2.992 | 12,482 | -0.06(-1.93%) |
Dec 10, 2020 | 3.107 | 3.107 | 3.044 | 3.051 | 5,553 | -0.02(-0.72%) |
Dec 09, 2020 | 3.140 | 3.155 | 3.066 | 3.073 | 17,750 | -0.07(-2.11%) |
Dec 08, 2020 | 3.236 | 3.243 | 3.140 | 3.140 | 13,912 | -0.13(-3.83%) |
Dec 07, 2020 | 3.243 | 3.302 | 3.177 | 3.265 | 5,268 | +0.02(+0.68%) |
Dec 04, 2020 | 3.368 | 3.390 | 3.243 | 3.243 | 9,633 | -0.01(-0.23%) |
Dec 03, 2020 | 3.228 | 3.327 | 3.228 | 3.250 | 14,198 | -0.07(-2.00%) |
Dec 02, 2020 | 3.385 | 3.385 | 3.317 | 3.317 | 6,025 | +0.00(+0.00%) |