Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.500 | 3.512 | 3.210 | 3.280 | 259,800 | -0.23(-6.55%) |
Feb 25, 2021 | 3.900 | 3.970 | 3.400 | 3.510 | 116,546 | -0.36(-9.30%) |
Feb 24, 2021 | 3.720 | 3.930 | 3.720 | 3.870 | 78,596 | +0.17(+4.59%) |
Feb 23, 2021 | 3.960 | 3.970 | 3.700 | 3.700 | 175,022 | -0.47(-11.27%) |
Feb 22, 2021 | 4.420 | 4.850 | 4.100 | 4.170 | 503,022 | +0.04(+0.97%) |
Feb 19, 2021 | 4.150 | 4.300 | 4.100 | 4.130 | 94,200 | +0.02(+0.49%) |
Feb 18, 2021 | 4.560 | 4.560 | 4.100 | 4.110 | 99,364 | -0.35(-7.85%) |
Feb 17, 2021 | 4.500 | 4.630 | 4.310 | 4.460 | 321,227 | -0.12(-2.62%) |
Feb 16, 2021 | 4.240 | 4.660 | 4.230 | 4.580 | 542,717 | +0.35(+8.27%) |
Feb 12, 2021 | 4.340 | 4.450 | 4.190 | 4.230 | 141,500 | -0.27(-6.00%) |
Feb 11, 2021 | 4.240 | 4.500 | 4.170 | 4.500 | 312,639 | +0.26(+6.13%) |
Feb 10, 2021 | 3.880 | 4.490 | 3.750 | 4.240 | 522,936 | +0.37(+9.56%) |
Feb 09, 2021 | 3.960 | 4.220 | 3.870 | 3.870 | 203,822 | -0.13(-3.25%) |
Feb 08, 2021 | 3.760 | 4.120 | 3.760 | 4.000 | 236,310 | +0.25(+6.67%) |
Feb 05, 2021 | 3.740 | 4.020 | 3.700 | 3.750 | 279,500 | +0.08(+2.18%) |
Feb 04, 2021 | 3.640 | 3.830 | 3.610 | 3.670 | 129,533 | +0.07(+1.94%) |
Feb 03, 2021 | 3.550 | 3.740 | 3.500 | 3.600 | 171,083 | +0.07(+1.98%) |
Feb 02, 2021 | 3.450 | 3.640 | 3.410 | 3.530 | 107,596 | +0.14(+4.13%) |
Feb 01, 2021 | 3.450 | 3.500 | 3.240 | 3.390 | 135,920 | -0.06(-1.74%) |
Jan 29, 2021 | 3.240 | 4.150 | 3.160 | 3.450 | 1,491,700 | +0.29(+9.18%) |
Jan 28, 2021 | 3.350 | 3.530 | 3.160 | 3.160 | 226,450 | -0.25(-7.33%) |
Jan 27, 2021 | 3.640 | 3.750 | 3.300 | 3.410 | 432,948 | -0.28(-7.59%) |
Jan 26, 2021 | 3.840 | 3.990 | 3.650 | 3.690 | 189,890 | -0.19(-4.90%) |
Jan 25, 2021 | 4.130 | 4.130 | 3.800 | 3.880 | 154,690 | -0.22(-5.37%) |
Jan 22, 2021 | 3.720 | 4.200 | 3.710 | 4.100 | 257,300 | +0.39(+10.51%) |
Jan 21, 2021 | 4.040 | 4.040 | 3.600 | 3.710 | 286,042 | -0.44(-10.60%) |
Jan 20, 2021 | 3.370 | 4.290 | 3.250 | 4.150 | 511,958 | +0.82(+24.62%) |
Jan 19, 2021 | 3.460 | 3.460 | 3.290 | 3.330 | 80,822 | -0.12(-3.48%) |
Jan 15, 2021 | 3.580 | 3.580 | 3.330 | 3.450 | 123,300 | -0.06(-1.71%) |
Jan 14, 2021 | 3.680 | 3.680 | 3.480 | 3.510 | 114,767 | -0.15(-4.10%) |
Jan 13, 2021 | 3.640 | 3.710 | 3.430 | 3.660 | 132,894 | +0.11(+3.10%) |
Jan 12, 2021 | 3.320 | 3.570 | 3.290 | 3.550 | 153,472 | +0.20(+5.97%) |
Jan 11, 2021 | 3.240 | 3.400 | 3.150 | 3.350 | 94,407 | +0.05(+1.52%) |
Jan 08, 2021 | 3.397 | 3.461 | 3.040 | 3.300 | 99,800 | -0.07(-2.08%) |
Jan 07, 2021 | 3.160 | 3.390 | 3.030 | 3.370 | 162,044 | +0.24(+7.67%) |
Jan 06, 2021 | 3.090 | 3.270 | 3.090 | 3.130 | 68,828 | -0.01(-0.32%) |
Jan 05, 2021 | 2.960 | 3.150 | 2.910 | 3.140 | 50,523 | +0.15(+5.02%) |
Jan 04, 2021 | 3.030 | 3.060 | 2.820 | 2.990 | 109,999 | -0.04(-1.32%) |
Dec 31, 2020 | 3.030 | 3.030 | 3.030 | 68,444 | -0.07(-2.26%) | |
Dec 30, 2020 | 3.210 | 3.280 | 3.080 | 3.100 | 68,444 | -0.14(-4.32%) |
Dec 29, 2020 | 3.430 | 3.470 | 3.100 | 3.240 | 225,771 | -0.19(-5.54%) |
Dec 28, 2020 | 3.380 | 3.700 | 3.380 | 3.430 | 193,550 | +0.02(+0.59%) |
Dec 24, 2020 | 3.490 | 3.510 | 3.375 | 3.410 | 30,100 | -0.12(-3.40%) |
Dec 23, 2020 | 3.600 | 3.640 | 3.340 | 3.530 | 124,715 | -0.07(-1.94%) |
Dec 22, 2020 | 3.710 | 3.730 | 3.510 | 3.600 | 271,885 | -0.15(-4.00%) |
Dec 21, 2020 | 3.570 | 3.840 | 3.450 | 3.750 | 585,935 | +0.18(+5.04%) |
Dec 18, 2020 | 3.550 | 3.680 | 3.400 | 3.570 | 365,500 | +0.07(+2.00%) |
Dec 17, 2020 | 3.400 | 3.575 | 3.250 | 3.500 | 559,868 | +0.10(+2.94%) |
Dec 16, 2020 | 3.120 | 3.520 | 3.090 | 3.400 | 281,883 | +0.27(+8.63%) |
Dec 15, 2020 | 3.230 | 3.290 | 3.030 | 3.130 | 210,124 | -0.11(-3.40%) |
Dec 14, 2020 | 3.260 | 3.440 | 3.140 | 3.240 | 365,072 | +0.00(+0.00%) |
Dec 11, 2020 | 3.230 | 3.380 | 3.129 | 3.240 | 201,000 | -0.03(-0.92%) |
Dec 10, 2020 | 3.270 | 3.470 | 3.230 | 3.270 | 277,140 | +0.00(+0.00%) |
Dec 09, 2020 | 3.410 | 3.410 | 3.100 | 3.270 | 251,674 | -0.18(-5.22%) |
Dec 08, 2020 | 3.630 | 3.630 | 3.320 | 3.450 | 344,619 | -0.23(-6.25%) |
Dec 07, 2020 | 3.590 | 3.880 | 3.290 | 3.680 | 1,144,592 | -0.02(-0.54%) |
Dec 04, 2020 | 4.580 | 4.625 | 3.650 | 3.700 | 3,168,200 | -1.55(-29.52%) |
Dec 03, 2020 | 5.770 | 8.300 | 4.750 | 5.250 | 107,910,208 | +3.15(+150.00%) |
Dec 02, 2020 | 1.970 | 2.100 | 1.970 | 2.100 | 4,562,337 | +0.14(+7.14%) |