Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.360 | 3.480 | 3.300 | 3.400 | 69,800 | +0.04(+1.19%) |
Feb 25, 2021 | 3.390 | 3.420 | 3.340 | 3.360 | 57,873 | -0.02(-0.59%) |
Feb 24, 2021 | 3.380 | 3.515 | 3.320 | 3.380 | 55,036 | +0.00(+0.00%) |
Feb 23, 2021 | 3.370 | 3.470 | 3.270 | 3.380 | 70,338 | +0.01(+0.30%) |
Feb 22, 2021 | 3.480 | 3.590 | 3.370 | 3.370 | 135,050 | -0.08(-2.32%) |
Feb 19, 2021 | 3.500 | 3.580 | 3.420 | 3.450 | 77,200 | +0.00(+0.00%) |
Feb 18, 2021 | 3.430 | 3.490 | 3.400 | 3.450 | 37,313 | +0.01(+0.29%) |
Feb 17, 2021 | 3.580 | 3.590 | 3.440 | 3.440 | 45,183 | -0.14(-3.91%) |
Feb 16, 2021 | 3.640 | 3.900 | 3.550 | 3.580 | 207,614 | +0.00(+0.00%) |
Feb 12, 2021 | 3.410 | 3.940 | 3.330 | 3.580 | 706,700 | +0.29(+8.81%) |
Feb 11, 2021 | 3.300 | 3.405 | 3.220 | 3.290 | 188,928 | +0.00(+0.00%) |
Feb 10, 2021 | 3.350 | 3.400 | 3.216 | 3.290 | 111,176 | -0.03(-0.90%) |
Feb 09, 2021 | 3.340 | 3.370 | 3.300 | 3.320 | 155,111 | +0.01(+0.30%) |
Feb 08, 2021 | 3.320 | 3.338 | 3.280 | 3.310 | 97,491 | +0.02(+0.61%) |
Feb 05, 2021 | 3.330 | 3.330 | 3.270 | 3.290 | 81,100 | -0.01(-0.30%) |
Feb 04, 2021 | 3.300 | 3.320 | 3.271 | 3.300 | 31,038 | +0.00(+0.00%) |
Feb 03, 2021 | 3.230 | 3.370 | 3.220 | 3.300 | 44,747 | +0.09(+2.80%) |
Feb 02, 2021 | 3.240 | 3.250 | 3.110 | 3.210 | 16,440 | -0.02(-0.62%) |
Feb 01, 2021 | 3.180 | 3.250 | 3.150 | 3.230 | 27,288 | +0.06(+1.89%) |
Jan 29, 2021 | 3.250 | 3.250 | 3.160 | 3.170 | 25,800 | +0.00(+0.00%) |
Jan 28, 2021 | 3.220 | 3.290 | 3.130 | 3.170 | 33,065 | -0.01(-0.31%) |
Jan 27, 2021 | 3.250 | 3.280 | 3.130 | 3.180 | 36,507 | -0.07(-2.15%) |
Jan 26, 2021 | 3.270 | 3.400 | 3.250 | 3.250 | 54,296 | -0.05(-1.52%) |
Jan 25, 2021 | 3.390 | 3.390 | 3.250 | 3.300 | 75,215 | +0.00(+0.00%) |
Jan 22, 2021 | 3.200 | 3.580 | 3.120 | 3.300 | 503,400 | +0.08(+2.48%) |
Jan 21, 2021 | 3.240 | 3.280 | 3.190 | 3.220 | 36,042 | +0.03(+0.94%) |
Jan 20, 2021 | 3.210 | 3.246 | 3.170 | 3.190 | 16,839 | -0.01(-0.16%) |
Jan 19, 2021 | 3.270 | 3.280 | 3.190 | 3.195 | 19,338 | -0.05(-1.53%) |
Jan 15, 2021 | 3.250 | 3.280 | 3.223 | 3.245 | 18,600 | -0.00(-0.15%) |
Jan 14, 2021 | 3.290 | 3.300 | 3.249 | 3.250 | 27,937 | +0.03(+0.93%) |
Jan 13, 2021 | 3.180 | 3.250 | 3.170 | 3.220 | 21,177 | +0.08(+2.55%) |
Jan 12, 2021 | 3.160 | 3.190 | 3.120 | 3.140 | 17,562 | +0.00(+0.00%) |
Jan 11, 2021 | 3.100 | 3.170 | 3.090 | 3.140 | 26,656 | +0.05(+1.62%) |
Jan 08, 2021 | 3.100 | 3.150 | 3.060 | 3.090 | 20,400 | +0.00(+0.00%) |
Jan 07, 2021 | 3.140 | 3.140 | 3.060 | 3.090 | 6,714 | +0.01(+0.32%) |
Jan 06, 2021 | 3.080 | 3.150 | 3.060 | 3.080 | 26,589 | +0.04(+1.32%) |
Jan 05, 2021 | 3.040 | 3.071 | 3.015 | 3.040 | 25,528 | +0.05(+1.67%) |
Jan 04, 2021 | 3.010 | 3.040 | 2.990 | 2.990 | 23,092 | +0.04(+1.36%) |
Dec 31, 2020 | 2.950 | 2.950 | 2.950 | 33,150 | -0.08(-2.64%) | |
Dec 30, 2020 | 3.080 | 3.090 | 3.020 | 3.030 | 33,150 | -0.04(-1.30%) |
Dec 29, 2020 | 3.060 | 3.090 | 2.900 | 3.070 | 58,032 | +0.07(+2.33%) |
Dec 28, 2020 | 3.150 | 3.150 | 3.000 | 3.000 | 49,282 | -0.06(-1.96%) |
Dec 24, 2020 | 3.070 | 3.070 | 3.050 | 3.060 | 11,000 | +0.01(+0.33%) |
Dec 23, 2020 | 3.030 | 3.120 | 3.030 | 3.050 | 33,098 | -0.03(-0.97%) |
Dec 22, 2020 | 3.090 | 3.120 | 3.080 | 3.080 | 31,056 | -0.02(-0.65%) |
Dec 21, 2020 | 3.070 | 3.154 | 3.013 | 3.100 | 23,202 | +0.02(+0.65%) |
Dec 18, 2020 | 3.110 | 3.170 | 3.060 | 3.080 | 29,800 | -0.06(-1.91%) |
Dec 17, 2020 | 3.050 | 3.156 | 3.000 | 3.140 | 43,210 | +0.08(+2.61%) |
Dec 16, 2020 | 2.990 | 3.110 | 2.990 | 3.060 | 22,782 | +0.06(+2.00%) |
Dec 15, 2020 | 3.000 | 3.020 | 2.960 | 3.000 | 44,752 | -0.01(-0.33%) |
Dec 14, 2020 | 3.040 | 3.080 | 2.980 | 3.010 | 85,920 | -0.02(-0.66%) |
Dec 11, 2020 | 3.000 | 3.030 | 2.990 | 3.030 | 38,100 | +0.02(+0.66%) |
Dec 10, 2020 | 3.000 | 3.050 | 3.000 | 3.010 | 10,044 | +0.02(+0.67%) |
Dec 09, 2020 | 3.030 | 3.030 | 2.980 | 2.990 | 14,614 | -0.03(-0.99%) |
Dec 08, 2020 | 3.000 | 3.050 | 2.995 | 3.020 | 26,866 | +0.04(+1.34%) |
Dec 07, 2020 | 3.000 | 3.000 | 2.950 | 2.980 | 21,464 | +0.00(+0.00%) |
Dec 04, 2020 | 2.980 | 3.000 | 2.960 | 2.980 | 66,300 | +0.00(+0.00%) |
Dec 03, 2020 | 3.000 | 3.028 | 2.970 | 2.980 | 18,378 | -0.02(-0.67%) |
Dec 02, 2020 | 3.000 | 3.070 | 2.950 | 3.000 | 105,281 | +0.02(+0.67%) |