Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.910 | 3.930 | 3.680 | 3.890 | 1,425,100 | +0.04(+1.04%) |
Feb 25, 2021 | 3.960 | 4.020 | 3.780 | 3.850 | 1,515,189 | -0.11(-2.78%) |
Feb 24, 2021 | 3.950 | 4.110 | 3.930 | 3.960 | 1,297,650 | +0.05(+1.28%) |
Feb 23, 2021 | 4.010 | 4.010 | 3.800 | 3.910 | 2,196,254 | -0.15(-3.69%) |
Feb 22, 2021 | 4.290 | 4.310 | 4.030 | 4.060 | 1,571,937 | -0.14(-3.33%) |
Feb 19, 2021 | 4.240 | 4.270 | 4.160 | 4.200 | 1,138,800 | -0.03(-0.71%) |
Feb 18, 2021 | 4.320 | 4.320 | 4.200 | 4.230 | 954,451 | -0.08(-1.86%) |
Feb 17, 2021 | 4.240 | 4.350 | 4.160 | 4.310 | 1,189,002 | +0.05(+1.17%) |
Feb 16, 2021 | 4.320 | 4.450 | 4.180 | 4.260 | 1,100,378 | -0.07(-1.62%) |
Feb 12, 2021 | 4.330 | 4.460 | 4.220 | 4.330 | 875,900 | -0.04(-0.92%) |
Feb 11, 2021 | 4.450 | 4.520 | 4.230 | 4.370 | 1,582,391 | -0.10(-2.24%) |
Feb 10, 2021 | 4.600 | 4.630 | 4.310 | 4.470 | 1,758,488 | -0.08(-1.76%) |
Feb 09, 2021 | 5.000 | 5.000 | 4.530 | 4.550 | 1,728,785 | -0.34(-6.95%) |
Feb 08, 2021 | 4.470 | 4.910 | 4.470 | 4.890 | 1,802,033 | +0.53(+12.28%) |
Feb 05, 2021 | 4.250 | 4.490 | 4.153 | 4.355 | 1,249,000 | +0.12(+2.71%) |
Feb 04, 2021 | 4.140 | 4.310 | 4.080 | 4.240 | 1,153,644 | +0.17(+4.18%) |
Feb 03, 2021 | 4.040 | 4.110 | 4.000 | 4.070 | 1,257,029 | +0.06(+1.50%) |
Feb 02, 2021 | 4.040 | 4.070 | 3.970 | 4.010 | 804,390 | +0.04(+1.01%) |
Feb 01, 2021 | 4.030 | 4.030 | 3.900 | 3.970 | 1,499,885 | +0.01(+0.25%) |
Jan 29, 2021 | 4.210 | 4.210 | 3.940 | 3.960 | 1,643,100 | -0.16(-3.88%) |
Jan 28, 2021 | 4.140 | 4.230 | 4.050 | 4.120 | 1,409,115 | -0.05(-1.20%) |
Jan 27, 2021 | 4.200 | 4.330 | 3.980 | 4.170 | 2,317,373 | -0.09(-2.11%) |
Jan 26, 2021 | 4.070 | 4.330 | 4.050 | 4.260 | 2,001,446 | +0.19(+4.67%) |
Jan 25, 2021 | 4.220 | 4.240 | 4.000 | 4.070 | 1,437,453 | -0.13(-3.10%) |
Jan 22, 2021 | 4.190 | 4.240 | 4.080 | 4.200 | 1,527,000 | +0.04(+0.96%) |
Jan 21, 2021 | 4.050 | 4.240 | 3.960 | 4.160 | 1,964,548 | +0.18(+4.52%) |
Jan 20, 2021 | 4.040 | 4.150 | 3.960 | 3.980 | 1,726,637 | +0.03(+0.76%) |
Jan 19, 2021 | 3.990 | 4.030 | 3.900 | 3.950 | 2,953,739 | +0.03(+0.77%) |
Jan 15, 2021 | 3.970 | 4.030 | 3.880 | 3.920 | 1,588,700 | -0.02(-0.51%) |
Jan 14, 2021 | 4.020 | 4.100 | 3.910 | 3.940 | 1,300,949 | -0.04(-1.01%) |
Jan 13, 2021 | 4.040 | 4.060 | 3.970 | 3.980 | 842,074 | -0.02(-0.50%) |
Jan 12, 2021 | 4.050 | 4.100 | 3.990 | 4.000 | 980,663 | -0.07(-1.72%) |
Jan 11, 2021 | 4.220 | 4.260 | 4.020 | 4.070 | 1,217,423 | -0.12(-2.86%) |
Jan 08, 2021 | 4.210 | 4.220 | 4.130 | 4.190 | 890,600 | -0.02(-0.48%) |
Jan 07, 2021 | 4.300 | 4.320 | 4.180 | 4.210 | 1,071,901 | -0.05(-1.17%) |
Jan 06, 2021 | 4.260 | 4.300 | 4.190 | 4.260 | 1,251,031 | +0.04(+0.95%) |
Jan 05, 2021 | 4.260 | 4.300 | 4.215 | 4.220 | 1,733,839 | -0.08(-1.86%) |
Jan 04, 2021 | 4.320 | 4.380 | 4.245 | 4.300 | 1,377,058 | -0.05(-1.15%) |
Dec 31, 2020 | 4.350 | 4.350 | 4.350 | 1,752,090 | +0.08(+1.87%) | |
Dec 30, 2020 | 4.300 | 4.390 | 4.150 | 4.270 | 1,752,090 | +0.00(+0.00%) |
Dec 29, 2020 | 4.340 | 4.550 | 4.210 | 4.270 | 1,649,756 | -0.24(-5.32%) |
Dec 28, 2020 | 4.550 | 4.620 | 4.500 | 4.510 | 831,861 | -0.07(-1.53%) |
Dec 24, 2020 | 4.650 | 4.730 | 4.550 | 4.580 | 203,200 | -0.07(-1.51%) |
Dec 23, 2020 | 4.600 | 4.715 | 4.505 | 4.650 | 371,837 | +0.05(+1.09%) |
Dec 22, 2020 | 4.650 | 4.670 | 4.510 | 4.600 | 834,560 | -0.03(-0.65%) |
Dec 21, 2020 | 4.530 | 4.760 | 4.490 | 4.630 | 813,771 | +0.06(+1.31%) |
Dec 18, 2020 | 4.600 | 4.660 | 4.360 | 4.570 | 2,182,100 | +0.00(+0.00%) |
Dec 17, 2020 | 4.600 | 4.660 | 4.530 | 4.570 | 596,213 | -0.03(-0.65%) |
Dec 16, 2020 | 4.560 | 4.640 | 4.490 | 4.600 | 757,487 | +0.06(+1.32%) |
Dec 15, 2020 | 4.540 | 4.590 | 4.450 | 4.540 | 2,118,129 | +0.00(+0.00%) |
Dec 14, 2020 | 4.660 | 4.870 | 4.520 | 4.540 | 1,150,544 | -0.09(-1.94%) |
Dec 11, 2020 | 4.711 | 4.750 | 4.590 | 4.630 | 308,200 | -0.03(-0.64%) |
Dec 10, 2020 | 4.510 | 4.700 | 4.460 | 4.660 | 610,853 | +0.08(+1.75%) |
Dec 09, 2020 | 4.670 | 4.750 | 4.480 | 4.580 | 688,670 | -0.06(-1.29%) |
Dec 08, 2020 | 4.580 | 4.650 | 4.520 | 4.640 | 763,406 | +0.02(+0.43%) |
Dec 07, 2020 | 4.680 | 4.680 | 4.520 | 4.620 | 1,042,166 | +0.03(+0.65%) |
Dec 04, 2020 | 4.470 | 4.745 | 4.400 | 4.590 | 1,293,800 | +0.18(+4.08%) |
Dec 03, 2020 | 4.400 | 4.480 | 4.320 | 4.410 | 967,060 | +0.05(+1.15%) |
Dec 02, 2020 | 4.430 | 4.490 | 4.290 | 4.360 | 1,328,262 | +0.13(+3.07%) |