Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.900 | 3.963 | 3.370 | 3.590 | 80,100 | -0.34(-8.65%) |
Feb 25, 2021 | 3.990 | 4.120 | 3.910 | 3.930 | 46,703 | -0.08(-2.00%) |
Feb 24, 2021 | 3.820 | 4.140 | 3.820 | 4.010 | 95,287 | +0.33(+8.97%) |
Feb 23, 2021 | 3.910 | 3.950 | 3.630 | 3.680 | 76,279 | -0.22(-5.64%) |
Feb 22, 2021 | 3.840 | 3.940 | 3.770 | 3.900 | 38,618 | +0.17(+4.56%) |
Feb 19, 2021 | 3.768 | 3.885 | 3.710 | 3.730 | 20,200 | -0.02(-0.53%) |
Feb 18, 2021 | 3.840 | 3.880 | 3.700 | 3.750 | 25,765 | -0.10(-2.60%) |
Feb 17, 2021 | 3.740 | 3.898 | 3.660 | 3.850 | 58,939 | +0.14(+3.77%) |
Feb 16, 2021 | 3.600 | 3.770 | 3.573 | 3.710 | 37,286 | +0.07(+1.92%) |
Feb 12, 2021 | 3.560 | 3.830 | 3.550 | 3.640 | 88,400 | +0.07(+1.96%) |
Feb 11, 2021 | 4.010 | 4.010 | 3.490 | 3.570 | 160,869 | -0.24(-6.30%) |
Feb 10, 2021 | 3.990 | 3.990 | 3.700 | 3.810 | 113,674 | -0.10(-2.56%) |
Feb 09, 2021 | 3.690 | 4.120 | 3.600 | 3.910 | 219,308 | +0.21(+5.68%) |
Feb 08, 2021 | 3.740 | 3.780 | 3.300 | 3.700 | 287,385 | -0.27(-6.80%) |
Feb 05, 2021 | 3.420 | 4.820 | 3.360 | 3.970 | 1,455,900 | +0.50(+14.41%) |
Feb 04, 2021 | 3.340 | 3.520 | 3.310 | 3.470 | 93,427 | +0.11(+3.27%) |
Feb 03, 2021 | 3.160 | 3.420 | 3.160 | 3.360 | 78,923 | +0.17(+5.33%) |
Feb 02, 2021 | 3.200 | 3.220 | 3.150 | 3.190 | 31,988 | +0.02(+0.63%) |
Feb 01, 2021 | 3.150 | 3.200 | 3.120 | 3.170 | 20,259 | +0.05(+1.60%) |
Jan 29, 2021 | 3.130 | 3.200 | 3.120 | 3.120 | 15,900 | -0.03(-0.95%) |
Jan 28, 2021 | 3.200 | 3.230 | 3.050 | 3.150 | 135,386 | +0.04(+1.29%) |
Jan 27, 2021 | 3.310 | 3.440 | 3.070 | 3.110 | 341,811 | -0.14(-4.31%) |
Jan 26, 2021 | 3.330 | 3.480 | 3.130 | 3.250 | 261,307 | -0.05(-1.52%) |
Jan 25, 2021 | 3.160 | 3.450 | 3.100 | 3.300 | 215,023 | +0.15(+4.76%) |
Jan 22, 2021 | 2.950 | 3.380 | 2.910 | 3.150 | 375,500 | +0.25(+8.62%) |
Jan 21, 2021 | 2.890 | 3.110 | 2.890 | 2.900 | 95,629 | -0.06(-2.03%) |
Jan 20, 2021 | 3.000 | 3.000 | 2.950 | 2.960 | 26,326 | +0.02(+0.68%) |
Jan 19, 2021 | 3.160 | 3.240 | 2.920 | 2.940 | 39,745 | -0.19(-6.07%) |
Jan 15, 2021 | 3.110 | 3.300 | 3.080 | 3.130 | 43,800 | +0.00(+0.00%) |
Jan 14, 2021 | 3.160 | 3.210 | 3.070 | 3.130 | 62,125 | -0.07(-2.19%) |
Jan 13, 2021 | 3.390 | 3.430 | 3.140 | 3.200 | 131,745 | -0.06(-1.84%) |
Jan 12, 2021 | 3.040 | 3.430 | 3.000 | 3.260 | 184,781 | +0.17(+5.50%) |
Jan 11, 2021 | 2.950 | 3.130 | 2.888 | 3.090 | 102,073 | +0.16(+5.46%) |
Jan 08, 2021 | 2.970 | 3.010 | 2.860 | 2.930 | 35,500 | +0.00(+0.00%) |
Jan 07, 2021 | 2.990 | 3.030 | 2.850 | 2.930 | 85,998 | +0.08(+2.81%) |
Jan 06, 2021 | 3.000 | 3.090 | 2.840 | 2.850 | 86,198 | -0.20(-6.56%) |
Jan 05, 2021 | 2.860 | 3.090 | 2.800 | 3.050 | 102,213 | -0.05(-1.61%) |
Jan 04, 2021 | 3.130 | 3.200 | 3.000 | 3.100 | 116,468 | -0.19(-5.78%) |
Dec 31, 2020 | 3.290 | 3.290 | 3.290 | 11,213,965 | -0.50(-13.19%) | |
Dec 30, 2020 | 4.940 | 5.000 | 3.400 | 3.790 | 11,213,965 | +1.14(+43.02%) |
Dec 29, 2020 | 2.560 | 2.820 | 2.300 | 2.650 | 966,156 | +0.15(+5.79%) |
Dec 28, 2020 | 2.350 | 2.580 | 2.350 | 2.505 | 4,853 | -0.08(-2.91%) |
Dec 24, 2020 | 2.352 | 2.620 | 2.352 | 2.580 | 2,700 | +0.08(+3.20%) |
Dec 23, 2020 | 2.300 | 2.700 | 2.260 | 2.500 | 34,272 | +0.23(+10.13%) |
Dec 22, 2020 | 2.329 | 2.350 | 2.270 | 2.270 | 6,783 | +0.04(+1.79%) |
Dec 21, 2020 | 2.400 | 2.439 | 2.230 | 2.230 | 19,250 | -0.10(-4.29%) |
Dec 18, 2020 | 2.280 | 2.450 | 2.220 | 2.330 | 26,100 | +0.03(+1.30%) |
Dec 17, 2020 | 2.300 | 2.350 | 2.300 | 2.300 | 2,621 | +0.00(+0.00%) |
Dec 16, 2020 | 2.360 | 2.360 | 2.268 | 2.300 | 11,924 | -0.06(-2.34%) |
Dec 15, 2020 | 2.400 | 2.450 | 2.355 | 2.355 | 749 | +0.02(+0.92%) |
Dec 14, 2020 | 2.450 | 2.450 | 2.300 | 2.333 | 3,611 | -0.11(-4.36%) |
Dec 11, 2020 | 2.310 | 2.440 | 2.300 | 2.440 | 7,200 | +0.09(+3.83%) |
Dec 10, 2020 | 2.360 | 2.360 | 2.350 | 2.350 | 615 | +0.06(+2.62%) |
Dec 09, 2020 | 2.360 | 2.360 | 2.290 | 2.290 | 1,141 | -0.03(-1.29%) |
Dec 08, 2020 | 2.360 | 2.360 | 2.320 | 2.320 | 2,048 | -0.04(-1.69%) |
Dec 07, 2020 | 2.360 | 2.360 | 2.280 | 2.360 | 8,945 | -0.01(-0.42%) |
Dec 04, 2020 | 2.310 | 2.440 | 2.290 | 2.370 | 2,100 | -0.07(-2.71%) |
Dec 03, 2020 | 2.282 | 2.536 | 2.282 | 2.436 | 5,808 | -0.05(-2.17%) |
Dec 02, 2020 | 2.310 | 2.530 | 2.287 | 2.490 | 8,821 | +0.09(+3.75%) |