Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.100 | 4.300 | 4.100 | 4.300 | 1,000 | +0.01(+0.23%) |
Feb 25, 2021 | 4.280 | 4.290 | 4.250 | 4.290 | 2,080 | -0.08(-1.83%) |
Feb 24, 2021 | 4.430 | 4.430 | 4.370 | 4.370 | 647 | -0.03(-0.68%) |
Feb 23, 2021 | 4.450 | 4.450 | 4.310 | 4.400 | 1,346 | -0.02(-0.54%) |
Feb 22, 2021 | 4.424 | 4.424 | 4.424 | 4.424 | 329 | +0.12(+2.88%) |
Feb 19, 2021 | 4.310 | 4.310 | 4.300 | 4.300 | 2,700 | +0.00(+0.12%) |
Feb 18, 2021 | 4.338 | 4.410 | 4.270 | 4.295 | 3,971 | -0.09(-2.05%) |
Feb 17, 2021 | 4.330 | 4.450 | 4.330 | 4.385 | 25,171 | +0.08(+1.74%) |
Feb 16, 2021 | 4.330 | 4.330 | 4.310 | 4.310 | 2,395 | +0.02(+0.47%) |
Feb 12, 2021 | 4.328 | 4.328 | 4.280 | 4.290 | 18,100 | +0.21(+5.02%) |
Feb 11, 2021 | 4.085 | 4.085 | 4.085 | 4.085 | 652 | +0.01(+0.37%) |
Feb 10, 2021 | 4.128 | 4.128 | 4.050 | 4.070 | 33,836 | +0.04(+0.99%) |
Feb 09, 2021 | 4.110 | 4.110 | 4.010 | 4.030 | 11,363 | -0.07(-1.71%) |
Feb 08, 2021 | 4.075 | 4.105 | 4.050 | 4.100 | 2,688 | +0.05(+1.23%) |
Feb 05, 2021 | 4.090 | 4.140 | 4.050 | 4.050 | 1,400 | +0.02(+0.57%) |
Feb 04, 2021 | 4.005 | 4.027 | 4.000 | 4.027 | 1,094 | +0.10(+2.53%) |
Feb 03, 2021 | 3.990 | 4.010 | 3.900 | 3.928 | 3,321 | -0.06(-1.57%) |
Feb 02, 2021 | 4.140 | 4.140 | 3.960 | 3.990 | 12,461 | -0.02(-0.60%) |
Feb 01, 2021 | 4.180 | 4.180 | 3.994 | 4.014 | 18,473 | +0.04(+1.11%) |
Jan 29, 2021 | 3.970 | 4.100 | 3.910 | 3.970 | 62,200 | -0.10(-2.58%) |
Jan 28, 2021 | 3.978 | 4.075 | 3.900 | 4.075 | 3,937 | -0.02(-0.49%) |
Jan 27, 2021 | 4.145 | 4.145 | 4.020 | 4.095 | 51,132 | -0.02(-0.36%) |
Jan 26, 2021 | 4.035 | 4.110 | 4.035 | 4.110 | 18,143 | +0.01(+0.24%) |
Jan 25, 2021 | 4.100 | 4.100 | 4.060 | 4.100 | 1,980 | +0.03(+0.80%) |
Jan 22, 2021 | 4.067 | 4.067 | 4.067 | 4.067 | 200 | +0.01(+0.31%) |
Jan 21, 2021 | 4.080 | 4.080 | 4.055 | 4.055 | 700 | +0.03(+0.75%) |
Jan 20, 2021 | 4.130 | 4.130 | 3.950 | 4.025 | 1,915 | -0.03(-0.86%) |
Jan 19, 2021 | 4.010 | 4.080 | 4.010 | 4.060 | 1,527 | +0.18(+4.64%) |
Jan 15, 2021 | 4.010 | 4.010 | 3.880 | 3.880 | 3,200 | -0.19(-4.62%) |
Jan 14, 2021 | 4.000 | 4.120 | 4.000 | 4.068 | 8,902 | +0.15(+3.91%) |
Jan 13, 2021 | 3.955 | 3.955 | 3.915 | 3.915 | 297 | +0.06(+1.42%) |
Jan 12, 2021 | 3.920 | 3.920 | 3.860 | 3.860 | 1,789 | +0.04(+1.10%) |
Jan 11, 2021 | 3.800 | 3.818 | 3.790 | 3.818 | 938 | -0.06(-1.60%) |
Jan 08, 2021 | 3.860 | 3.890 | 3.810 | 3.880 | 19,200 | +0.08(+2.24%) |
Jan 07, 2021 | 3.730 | 3.850 | 3.730 | 3.795 | 72,471 | -0.17(-4.29%) |
Jan 06, 2021 | 3.965 | 3.965 | 3.965 | 162 | +0.00(+0.00%) | |
Jan 05, 2021 | 3.980 | 3.980 | 3.965 | 3.965 | 2,824 | +0.06(+1.67%) |
Jan 04, 2021 | 3.846 | 4.045 | 3.846 | 3.900 | 2,236 | -0.06(-1.52%) |
Dec 31, 2020 | 3.960 | 3.960 | 3.960 | 1,218 | +0.08(+2.06%) | |
Dec 30, 2020 | 3.895 | 3.895 | 3.832 | 3.880 | 1,218 | -0.03(-0.77%) |
Dec 29, 2020 | 3.945 | 3.950 | 3.910 | 3.910 | 2,589 | +0.01(+0.26%) |
Dec 28, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 516 | +0.02(+0.52%) |
Dec 24, 2020 | 3.880 | 3.880 | 3.880 | 40 | +0.00(+0.00%) | |
Dec 23, 2020 | 4.006 | 4.040 | 3.880 | 3.880 | 1,369 | -0.06(-1.52%) |
Dec 22, 2020 | 3.830 | 3.940 | 3.820 | 3.940 | 2,369 | +0.11(+2.87%) |
Dec 21, 2020 | 3.825 | 3.830 | 3.825 | 3.830 | 1,508 | -0.07(-1.79%) |
Dec 18, 2020 | 3.970 | 3.970 | 3.875 | 3.900 | 3,900 | -0.03(-0.79%) |
Dec 17, 2020 | 3.913 | 3.931 | 3.870 | 3.931 | 2,114 | +0.23(+6.24%) |
Dec 16, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 23,141 | -0.01(-0.27%) |
Dec 15, 2020 | 3.700 | 3.710 | 3.660 | 3.710 | 3,456 | +0.03(+0.82%) |
Dec 14, 2020 | 3.580 | 3.690 | 3.580 | 3.680 | 1,673 | +0.13(+3.66%) |
Dec 11, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.09(+2.60%) |
Dec 10, 2020 | 3.460 | 3.460 | 3.460 | 3.460 | 2,275 | +0.00(+0.00%) |
Dec 09, 2020 | 3.460 | 3.460 | 3.460 | 3.460 | 108 | +0.06(+1.76%) |
Dec 08, 2020 | 3.370 | 3.540 | 3.370 | 3.400 | 1,190 | -0.08(-2.30%) |
Dec 07, 2020 | 3.380 | 3.480 | 3.380 | 3.480 | 1,050 | +0.01(+0.29%) |
Dec 04, 2020 | 3.370 | 3.570 | 3.370 | 3.470 | 14,900 | -0.02(-0.57%) |
Dec 03, 2020 | 3.495 | 3.495 | 3.440 | 3.490 | 1,978 | +0.11(+3.25%) |
Dec 02, 2020 | 3.465 | 3.465 | 3.380 | 3.380 | 851 | -0.03(-0.89%) |