Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.597 | 3.664 | 3.450 | 3.494 | 99,928 | -0.08(-2.17%) |
Feb 25, 2021 | 3.632 | 3.709 | 3.554 | 3.571 | 171,719 | -0.08(-2.21%) |
Feb 24, 2021 | 3.618 | 3.841 | 3.618 | 3.652 | 208,060 | +0.01(+0.24%) |
Feb 23, 2021 | 3.738 | 3.772 | 3.435 | 3.643 | 208,017 | -0.14(-3.64%) |
Feb 22, 2021 | 3.746 | 3.848 | 3.746 | 3.781 | 121,894 | +0.03(+0.92%) |
Feb 19, 2021 | 3.738 | 3.764 | 3.712 | 3.746 | 136,744 | +0.04(+1.16%) |
Feb 18, 2021 | 3.678 | 3.703 | 3.652 | 3.703 | 86,291 | +0.03(+0.70%) |
Feb 17, 2021 | 3.635 | 3.695 | 3.549 | 3.678 | 130,869 | +0.00(+0.00%) |
Feb 16, 2021 | 3.497 | 3.686 | 3.480 | 3.678 | 270,303 | +0.22(+6.47%) |
Feb 12, 2021 | 3.360 | 3.506 | 3.351 | 3.454 | 247,769 | +0.08(+2.29%) |
Feb 11, 2021 | 3.317 | 3.399 | 3.317 | 3.377 | 119,495 | +0.03(+0.77%) |
Feb 10, 2021 | 3.300 | 3.420 | 3.282 | 3.351 | 154,341 | +0.03(+1.04%) |
Feb 09, 2021 | 3.351 | 3.386 | 3.317 | 3.317 | 130,184 | -0.04(-1.28%) |
Feb 08, 2021 | 3.308 | 3.386 | 3.291 | 3.360 | 141,070 | +0.12(+3.71%) |
Feb 05, 2021 | 3.274 | 3.291 | 3.205 | 3.239 | 69,943 | +0.00(+0.00%) |
Feb 04, 2021 | 3.265 | 3.299 | 3.171 | 3.239 | 135,387 | +0.00(+0.00%) |
Feb 03, 2021 | 3.085 | 3.248 | 3.059 | 3.239 | 199,585 | +0.09(+3.01%) |
Feb 02, 2021 | 3.059 | 3.222 | 3.059 | 3.145 | 405,702 | +0.10(+3.39%) |
Feb 01, 2021 | 2.999 | 3.050 | 2.947 | 3.042 | 98,114 | +0.10(+3.51%) |
Jan 29, 2021 | 2.922 | 2.977 | 2.921 | 2.939 | 81,697 | +0.00(+0.00%) |
Jan 28, 2021 | 2.913 | 2.973 | 2.888 | 2.939 | 94,092 | +0.03(+0.93%) |
Jan 27, 2021 | 3.075 | 3.109 | 2.907 | 2.912 | 116,871 | -0.24(-7.61%) |
Jan 26, 2021 | 2.912 | 3.169 | 2.826 | 3.151 | 449,256 | +0.28(+9.85%) |
Jan 25, 2021 | 2.895 | 2.920 | 2.835 | 2.869 | 111,457 | -0.05(-1.76%) |
Jan 22, 2021 | 2.920 | 2.972 | 2.907 | 2.920 | 122,727 | +0.00(+0.00%) |
Jan 21, 2021 | 3.014 | 3.040 | 2.903 | 2.920 | 168,143 | -0.12(-3.94%) |
Jan 20, 2021 | 3.040 | 3.066 | 3.014 | 3.040 | 43,689 | -0.03(-1.11%) |
Jan 19, 2021 | 3.083 | 3.083 | 2.997 | 3.074 | 219,612 | +0.04(+1.41%) |
Jan 15, 2021 | 3.006 | 3.066 | 2.972 | 3.032 | 110,349 | +0.02(+0.57%) |
Jan 14, 2021 | 2.989 | 3.057 | 2.920 | 3.014 | 115,820 | +0.03(+0.86%) |
Jan 13, 2021 | 3.083 | 3.083 | 2.912 | 2.989 | 220,379 | -0.05(-1.69%) |
Jan 12, 2021 | 3.074 | 3.091 | 2.990 | 3.040 | 157,068 | +0.03(+1.14%) |
Jan 11, 2021 | 3.057 | 3.074 | 2.980 | 3.006 | 60,748 | -0.07(-2.23%) |
Jan 08, 2021 | 2.997 | 3.126 | 2.977 | 3.074 | 127,748 | +0.05(+1.70%) |
Jan 07, 2021 | 3.023 | 3.057 | 2.963 | 3.023 | 126,202 | +0.03(+0.86%) |
Jan 06, 2021 | 3.006 | 3.040 | 2.954 | 2.997 | 159,276 | -0.05(-1.69%) |
Jan 05, 2021 | 2.954 | 3.100 | 2.916 | 3.049 | 248,449 | +0.12(+4.09%) |
Jan 04, 2021 | 2.826 | 2.937 | 2.826 | 2.929 | 94,591 | +0.09(+3.32%) |
Dec 31, 2020 | 2.835 | 2.835 | 2.835 | 92,804 | -0.07(-2.36%) | |
Dec 30, 2020 | 2.903 | 2.980 | 2.860 | 2.903 | 92,804 | +0.04(+1.30%) |
Dec 29, 2020 | 2.951 | 2.951 | 2.840 | 2.866 | 166,729 | -0.09(-2.89%) |
Dec 28, 2020 | 2.977 | 2.977 | 2.892 | 2.951 | 165,926 | +0.03(+1.17%) |
Dec 24, 2020 | 2.883 | 2.951 | 2.883 | 2.917 | 54,633 | +0.04(+1.48%) |
Dec 23, 2020 | 2.892 | 2.943 | 2.849 | 2.874 | 71,332 | +0.03(+1.20%) |
Dec 22, 2020 | 2.874 | 2.891 | 2.815 | 2.840 | 75,605 | -0.02(-0.60%) |
Dec 21, 2020 | 2.781 | 2.936 | 2.772 | 2.857 | 100,515 | +0.00(+0.00%) |
Dec 18, 2020 | 2.917 | 3.062 | 2.849 | 2.857 | 213,493 | -0.09(-2.90%) |
Dec 17, 2020 | 2.985 | 3.088 | 2.857 | 2.943 | 249,209 | -0.06(-1.99%) |
Dec 16, 2020 | 2.849 | 3.019 | 2.789 | 3.002 | 255,170 | +0.11(+3.83%) |
Dec 15, 2020 | 2.849 | 2.917 | 2.815 | 2.892 | 131,473 | +0.04(+1.50%) |
Dec 14, 2020 | 2.866 | 2.921 | 2.840 | 2.849 | 118,174 | +0.01(+0.30%) |
Dec 11, 2020 | 2.823 | 2.840 | 2.772 | 2.840 | 93,088 | +0.00(+0.00%) |
Dec 10, 2020 | 2.772 | 2.865 | 2.764 | 2.840 | 193,856 | +0.05(+1.83%) |
Dec 09, 2020 | 2.772 | 2.798 | 2.721 | 2.789 | 141,706 | +0.03(+1.24%) |
Dec 08, 2020 | 2.687 | 2.781 | 2.687 | 2.755 | 144,329 | +0.00(+0.00%) |
Dec 07, 2020 | 2.593 | 2.772 | 2.591 | 2.755 | 281,179 | +0.19(+7.31%) |
Dec 04, 2020 | 2.508 | 2.584 | 2.508 | 2.567 | 103,522 | +0.04(+1.69%) |
Dec 03, 2020 | 2.567 | 2.584 | 2.509 | 2.525 | 98,469 | -0.06(-2.31%) |
Dec 02, 2020 | 2.533 | 2.644 | 2.516 | 2.584 | 112,856 | +0.11(+4.48%) |