Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.930 | 4.040 | 3.830 | 3.890 | 1,245,600 | -0.01(-0.26%) |
Feb 25, 2021 | 4.060 | 4.180 | 3.880 | 3.900 | 1,506,993 | -0.13(-3.23%) |
Feb 24, 2021 | 4.050 | 4.100 | 4.000 | 4.030 | 1,036,508 | +0.02(+0.50%) |
Feb 23, 2021 | 4.150 | 4.200 | 3.940 | 4.010 | 2,126,605 | -0.27(-6.31%) |
Feb 22, 2021 | 4.320 | 4.400 | 4.220 | 4.280 | 1,269,651 | -0.06(-1.38%) |
Feb 19, 2021 | 4.390 | 4.500 | 4.335 | 4.340 | 1,165,800 | +0.03(+0.70%) |
Feb 18, 2021 | 4.220 | 4.450 | 4.220 | 4.310 | 1,573,690 | +0.03(+0.70%) |
Feb 17, 2021 | 4.170 | 4.320 | 4.050 | 4.280 | 1,806,610 | +0.16(+3.88%) |
Feb 16, 2021 | 4.210 | 4.270 | 4.120 | 4.120 | 1,558,608 | -0.08(-1.90%) |
Feb 12, 2021 | 4.330 | 4.330 | 4.180 | 4.200 | 1,463,300 | -0.12(-2.78%) |
Feb 11, 2021 | 4.520 | 4.600 | 4.280 | 4.320 | 1,895,791 | -0.25(-5.47%) |
Feb 10, 2021 | 4.808 | 4.820 | 4.460 | 4.570 | 2,266,297 | -0.03(-0.65%) |
Feb 09, 2021 | 4.580 | 4.700 | 4.480 | 4.600 | 1,879,921 | +0.06(+1.32%) |
Feb 08, 2021 | 4.420 | 4.600 | 4.310 | 4.540 | 2,074,975 | +0.17(+3.89%) |
Feb 05, 2021 | 4.310 | 4.400 | 4.200 | 4.370 | 2,421,400 | +0.14(+3.31%) |
Feb 04, 2021 | 4.550 | 4.610 | 4.190 | 4.230 | 2,328,723 | -0.24(-5.37%) |
Feb 03, 2021 | 4.280 | 4.680 | 4.260 | 4.470 | 3,556,657 | +0.24(+5.67%) |
Feb 02, 2021 | 4.000 | 4.230 | 3.940 | 4.230 | 3,409,434 | +0.35(+9.02%) |
Feb 01, 2021 | 3.700 | 3.900 | 3.620 | 3.880 | 2,020,353 | +0.24(+6.59%) |
Jan 29, 2021 | 3.600 | 3.700 | 3.565 | 3.640 | 2,091,200 | +0.04(+1.11%) |
Jan 28, 2021 | 3.680 | 3.750 | 3.590 | 3.600 | 1,422,428 | -0.03(-0.83%) |
Jan 27, 2021 | 3.620 | 3.720 | 3.540 | 3.630 | 2,442,868 | -0.07(-1.89%) |
Jan 26, 2021 | 3.760 | 3.800 | 3.650 | 3.700 | 1,351,407 | -0.01(-0.27%) |
Jan 25, 2021 | 3.620 | 3.730 | 3.590 | 3.710 | 1,699,343 | +0.11(+3.06%) |
Jan 22, 2021 | 3.650 | 3.650 | 3.520 | 3.600 | 1,656,200 | -0.07(-1.91%) |
Jan 21, 2021 | 3.750 | 3.770 | 3.640 | 3.670 | 1,196,865 | -0.02(-0.54%) |
Jan 20, 2021 | 3.580 | 3.790 | 3.550 | 3.690 | 1,678,663 | +0.11(+3.07%) |
Jan 19, 2021 | 3.510 | 3.600 | 3.450 | 3.580 | 1,553,083 | +0.09(+2.58%) |
Jan 15, 2021 | 3.540 | 3.580 | 3.480 | 3.490 | 1,014,800 | -0.04(-1.13%) |
Jan 14, 2021 | 3.500 | 3.590 | 3.460 | 3.530 | 1,811,722 | +0.01(+0.28%) |
Jan 13, 2021 | 3.580 | 3.600 | 3.470 | 3.520 | 1,509,146 | -0.02(-0.56%) |
Jan 12, 2021 | 3.500 | 3.660 | 3.470 | 3.540 | 1,936,489 | +0.09(+2.61%) |
Jan 11, 2021 | 3.460 | 3.500 | 3.420 | 3.450 | 1,440,687 | -0.03(-0.86%) |
Jan 08, 2021 | 3.570 | 3.570 | 3.400 | 3.480 | 1,782,300 | -0.07(-1.97%) |
Jan 07, 2021 | 3.490 | 3.550 | 3.440 | 3.550 | 2,309,070 | +0.07(+2.01%) |
Jan 06, 2021 | 3.380 | 3.560 | 3.380 | 3.480 | 2,317,143 | -0.03(-0.85%) |
Jan 05, 2021 | 3.500 | 3.550 | 3.370 | 3.510 | 1,733,901 | -0.02(-0.57%) |
Jan 04, 2021 | 3.330 | 3.540 | 3.330 | 3.530 | 2,019,758 | +0.19(+5.69%) |
Dec 31, 2020 | 3.340 | 3.340 | 3.340 | 1,374,995 | -0.08(-2.34%) | |
Dec 30, 2020 | 3.370 | 3.450 | 3.330 | 3.420 | 1,374,995 | +0.05(+1.48%) |
Dec 29, 2020 | 3.450 | 3.480 | 3.340 | 3.370 | 1,670,163 | -0.07(-2.03%) |
Dec 28, 2020 | 3.490 | 3.550 | 3.410 | 3.440 | 2,224,573 | +0.02(+0.58%) |
Dec 24, 2020 | 3.430 | 3.510 | 3.400 | 3.420 | 896,400 | +0.00(+0.00%) |
Dec 23, 2020 | 3.470 | 3.480 | 3.360 | 3.420 | 1,974,645 | +0.00(+0.00%) |
Dec 22, 2020 | 3.500 | 3.520 | 3.410 | 3.420 | 1,983,668 | -0.09(-2.56%) |
Dec 21, 2020 | 3.550 | 3.570 | 3.380 | 3.510 | 2,584,777 | -0.07(-1.96%) |
Dec 18, 2020 | 3.710 | 3.720 | 3.500 | 3.580 | 5,891,700 | -0.10(-2.72%) |
Dec 17, 2020 | 3.800 | 3.820 | 3.590 | 3.680 | 2,520,930 | -0.11(-2.90%) |
Dec 16, 2020 | 3.830 | 3.840 | 3.690 | 3.790 | 1,141,581 | -0.04(-1.04%) |
Dec 15, 2020 | 3.860 | 3.860 | 3.700 | 3.830 | 1,312,761 | +0.00(+0.00%) |
Dec 14, 2020 | 3.720 | 3.990 | 3.570 | 3.830 | 3,440,682 | +0.20(+5.51%) |
Dec 11, 2020 | 3.650 | 3.690 | 3.540 | 3.630 | 2,221,100 | +0.02(+0.55%) |
Dec 10, 2020 | 3.510 | 3.630 | 3.460 | 3.610 | 1,657,542 | +0.07(+1.98%) |
Dec 09, 2020 | 3.600 | 3.665 | 3.420 | 3.540 | 2,539,153 | -0.01(-0.28%) |
Dec 08, 2020 | 3.460 | 3.550 | 3.380 | 3.550 | 1,553,390 | +0.12(+3.50%) |
Dec 07, 2020 | 3.620 | 3.630 | 3.405 | 3.430 | 1,981,543 | -0.16(-4.46%) |
Dec 04, 2020 | 3.650 | 3.660 | 3.560 | 3.590 | 1,152,400 | -0.04(-1.10%) |
Dec 03, 2020 | 3.580 | 3.650 | 3.550 | 3.630 | 1,542,646 | +0.09(+2.54%) |
Dec 02, 2020 | 3.560 | 3.580 | 3.450 | 3.540 | 1,420,158 | +0.00(+0.00%) |