Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.250 | 3.290 | 3.090 | 3.250 | 411,400 | -0.02(-0.61%) |
Feb 25, 2021 | 3.180 | 3.290 | 3.130 | 3.270 | 674,191 | +0.09(+2.83%) |
Feb 24, 2021 | 3.180 | 3.310 | 3.110 | 3.180 | 621,561 | -0.02(-0.63%) |
Feb 23, 2021 | 3.170 | 3.220 | 2.930 | 3.200 | 933,174 | -0.04(-1.23%) |
Feb 22, 2021 | 3.250 | 3.330 | 3.200 | 3.240 | 541,636 | -0.05(-1.52%) |
Feb 19, 2021 | 3.250 | 3.330 | 3.230 | 3.290 | 315,800 | +0.04(+1.23%) |
Feb 18, 2021 | 3.400 | 3.440 | 3.210 | 3.250 | 469,862 | -0.13(-3.85%) |
Feb 17, 2021 | 3.350 | 3.480 | 3.270 | 3.380 | 747,176 | -0.02(-0.59%) |
Feb 16, 2021 | 3.400 | 3.420 | 3.260 | 3.400 | 621,051 | +0.09(+2.72%) |
Feb 12, 2021 | 3.260 | 3.320 | 3.200 | 3.310 | 539,400 | +0.07(+2.16%) |
Feb 11, 2021 | 3.480 | 3.510 | 3.210 | 3.240 | 1,209,759 | -0.21(-6.09%) |
Feb 10, 2021 | 3.700 | 3.730 | 3.410 | 3.450 | 916,044 | -0.23(-6.25%) |
Feb 09, 2021 | 3.860 | 3.880 | 3.625 | 3.680 | 645,545 | -0.12(-3.16%) |
Feb 08, 2021 | 3.940 | 4.030 | 3.760 | 3.800 | 1,246,922 | +0.05(+1.33%) |
Feb 05, 2021 | 3.630 | 3.900 | 3.550 | 3.750 | 1,549,500 | +0.15(+4.17%) |
Feb 04, 2021 | 3.600 | 3.695 | 3.550 | 3.600 | 834,678 | +0.13(+3.75%) |
Feb 03, 2021 | 3.460 | 3.550 | 3.370 | 3.470 | 2,284,843 | +0.08(+2.36%) |
Feb 02, 2021 | 3.340 | 3.420 | 3.320 | 3.390 | 406,962 | +0.05(+1.50%) |
Feb 01, 2021 | 3.360 | 3.380 | 3.290 | 3.340 | 429,079 | +0.02(+0.60%) |
Jan 29, 2021 | 3.390 | 3.390 | 3.240 | 3.320 | 393,500 | +0.02(+0.61%) |
Jan 28, 2021 | 3.220 | 3.330 | 3.180 | 3.300 | 453,153 | +0.09(+2.80%) |
Jan 27, 2021 | 3.320 | 3.480 | 3.180 | 3.210 | 423,387 | -0.12(-3.60%) |
Jan 26, 2021 | 3.350 | 3.420 | 3.320 | 3.330 | 417,097 | -0.04(-1.19%) |
Jan 25, 2021 | 3.390 | 3.420 | 3.250 | 3.370 | 399,115 | +0.00(+0.00%) |
Jan 22, 2021 | 3.300 | 3.465 | 3.250 | 3.370 | 503,200 | +0.10(+3.06%) |
Jan 21, 2021 | 3.140 | 3.290 | 3.100 | 3.270 | 515,999 | +0.15(+4.81%) |
Jan 20, 2021 | 3.170 | 3.200 | 3.105 | 3.120 | 724,214 | -0.05(-1.58%) |
Jan 19, 2021 | 3.220 | 3.230 | 3.120 | 3.170 | 536,839 | -0.07(-2.16%) |
Jan 15, 2021 | 3.280 | 3.390 | 3.230 | 3.240 | 362,800 | -0.05(-1.52%) |
Jan 14, 2021 | 3.300 | 3.400 | 3.270 | 3.290 | 360,714 | -0.01(-0.30%) |
Jan 13, 2021 | 3.360 | 3.380 | 3.250 | 3.300 | 362,066 | -0.09(-2.65%) |
Jan 12, 2021 | 3.500 | 3.540 | 3.370 | 3.390 | 416,896 | -0.06(-1.74%) |
Jan 11, 2021 | 3.400 | 3.540 | 3.370 | 3.450 | 387,621 | +0.06(+1.77%) |
Jan 08, 2021 | 3.500 | 3.540 | 3.365 | 3.390 | 377,000 | -0.14(-3.97%) |
Jan 07, 2021 | 3.520 | 3.610 | 3.510 | 3.530 | 413,859 | +0.00(+0.00%) |
Jan 06, 2021 | 3.410 | 3.540 | 3.380 | 3.530 | 553,705 | +0.12(+3.52%) |
Jan 05, 2021 | 3.410 | 3.485 | 3.370 | 3.410 | 368,904 | +0.05(+1.49%) |
Jan 04, 2021 | 3.320 | 3.450 | 3.230 | 3.360 | 620,291 | +0.14(+4.35%) |
Dec 31, 2020 | 3.220 | 3.220 | 3.220 | 468,642 | -0.03(-0.92%) | |
Dec 30, 2020 | 3.250 | 3.470 | 3.220 | 3.250 | 468,642 | +0.02(+0.62%) |
Dec 29, 2020 | 3.290 | 3.370 | 3.210 | 3.230 | 627,846 | -0.06(-1.82%) |
Dec 28, 2020 | 3.430 | 3.490 | 3.285 | 3.290 | 578,992 | -0.16(-4.64%) |
Dec 24, 2020 | 3.450 | 3.520 | 3.400 | 3.450 | 258,100 | -0.03(-0.86%) |
Dec 23, 2020 | 3.500 | 3.540 | 3.430 | 3.480 | 363,491 | -0.05(-1.42%) |
Dec 22, 2020 | 3.480 | 3.601 | 3.480 | 3.530 | 388,184 | +0.03(+0.86%) |
Dec 21, 2020 | 3.410 | 3.530 | 3.362 | 3.500 | 337,691 | -0.03(-0.85%) |
Dec 18, 2020 | 3.630 | 3.640 | 3.510 | 3.530 | 441,600 | -0.11(-3.02%) |
Dec 17, 2020 | 3.520 | 3.680 | 3.430 | 3.640 | 512,062 | +0.11(+3.12%) |
Dec 16, 2020 | 3.570 | 3.590 | 3.360 | 3.530 | 508,576 | -0.02(-0.56%) |
Dec 15, 2020 | 3.400 | 3.570 | 3.370 | 3.550 | 795,484 | +0.15(+4.41%) |
Dec 14, 2020 | 3.600 | 3.630 | 3.340 | 3.400 | 462,327 | -0.13(-3.68%) |
Dec 11, 2020 | 3.210 | 3.530 | 3.170 | 3.530 | 1,056,300 | +0.32(+9.97%) |
Dec 10, 2020 | 3.170 | 3.210 | 3.100 | 3.210 | 338,622 | +0.04(+1.26%) |
Dec 09, 2020 | 3.260 | 3.300 | 3.020 | 3.170 | 837,556 | -0.06(-1.86%) |
Dec 08, 2020 | 3.410 | 3.420 | 3.190 | 3.230 | 566,688 | -0.16(-4.72%) |
Dec 07, 2020 | 3.480 | 3.490 | 3.300 | 3.390 | 670,415 | +0.13(+3.99%) |
Dec 04, 2020 | 3.300 | 3.470 | 3.230 | 3.260 | 554,600 | +0.00(+0.00%) |
Dec 03, 2020 | 3.350 | 3.370 | 3.230 | 3.260 | 367,666 | -0.03(-0.91%) |
Dec 02, 2020 | 3.300 | 3.370 | 3.170 | 3.290 | 626,544 | -0.05(-1.50%) |