Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.028 | 3.028 | 2.857 | 2.886 | 166,617,568 | -0.12(-4.11%) |
Feb 25, 2021 | 3.250 | 3.293 | 2.984 | 3.009 | 174,147,744 | -0.16(-5.16%) |
Feb 24, 2021 | 3.144 | 3.217 | 3.115 | 3.173 | 174,324,320 | +0.09(+2.95%) |
Feb 23, 2021 | 3.075 | 3.166 | 2.991 | 3.082 | 333,815,296 | +0.19(+6.68%) |
Feb 22, 2021 | 2.868 | 2.948 | 2.827 | 2.889 | 570,041,024 | -0.77(-20.99%) |
Feb 19, 2021 | 3.770 | 3.785 | 3.614 | 3.657 | 205,565,136 | -0.28(-7.12%) |
Feb 18, 2021 | 4.028 | 4.036 | 3.905 | 3.937 | 78,159,024 | -0.04(-0.92%) |
Feb 17, 2021 | 3.894 | 3.996 | 3.814 | 3.974 | 68,732,944 | +0.08(+2.06%) |
Feb 16, 2021 | 3.894 | 3.959 | 3.865 | 3.894 | 52,878,604 | +0.05(+1.42%) |
Feb 12, 2021 | 3.774 | 3.872 | 3.770 | 3.839 | 48,940,796 | +0.01(+0.19%) |
Feb 11, 2021 | 3.861 | 3.883 | 3.795 | 3.832 | 55,766,676 | +0.04(+1.06%) |
Feb 10, 2021 | 3.712 | 3.832 | 3.686 | 3.792 | 61,331,056 | +0.05(+1.36%) |
Feb 09, 2021 | 3.785 | 3.803 | 3.697 | 3.741 | 116,905,272 | -0.12(-3.11%) |
Feb 08, 2021 | 3.959 | 4.017 | 3.810 | 3.861 | 149,305,280 | -0.17(-4.16%) |
Feb 05, 2021 | 4.112 | 4.176 | 3.934 | 4.028 | 89,833,704 | +0.08(+1.93%) |
Feb 04, 2021 | 3.926 | 3.966 | 3.868 | 3.952 | 39,865,952 | -0.03(-0.82%) |
Feb 03, 2021 | 3.974 | 4.021 | 3.930 | 3.985 | 52,920,704 | +0.04(+1.11%) |
Feb 02, 2021 | 4.003 | 4.057 | 3.894 | 3.941 | 88,999,080 | +0.20(+5.35%) |
Feb 01, 2021 | 3.704 | 3.792 | 3.657 | 3.741 | 63,579,032 | +0.08(+2.29%) |
Jan 29, 2021 | 3.726 | 3.755 | 3.646 | 3.657 | 52,526,976 | -0.18(-4.74%) |
Jan 28, 2021 | 3.868 | 3.905 | 3.785 | 3.839 | 62,765,792 | +0.08(+2.03%) |
Jan 27, 2021 | 3.741 | 3.886 | 3.650 | 3.763 | 86,104,792 | -0.00(-0.10%) |
Jan 26, 2021 | 3.785 | 3.846 | 3.744 | 3.766 | 90,101,192 | +0.09(+2.58%) |
Jan 25, 2021 | 3.679 | 3.683 | 3.570 | 3.672 | 49,930,108 | -0.04(-0.98%) |
Jan 22, 2021 | 3.694 | 3.759 | 3.654 | 3.708 | 88,740,264 | -0.12(-3.23%) |
Jan 21, 2021 | 3.948 | 3.948 | 3.795 | 3.832 | 40,737,672 | -0.11(-2.77%) |
Jan 20, 2021 | 4.021 | 4.028 | 3.930 | 3.941 | 48,124,664 | -0.02(-0.46%) |
Jan 19, 2021 | 3.981 | 3.992 | 3.894 | 3.959 | 60,388,788 | -0.01(-0.18%) |
Jan 15, 2021 | 4.017 | 4.054 | 3.948 | 3.966 | 98,175,080 | -0.23(-5.46%) |
Jan 14, 2021 | 4.090 | 4.218 | 4.057 | 4.196 | 76,369,912 | +0.12(+2.85%) |
Jan 13, 2021 | 4.218 | 4.228 | 4.057 | 4.079 | 71,351,208 | -0.19(-4.35%) |
Jan 12, 2021 | 4.210 | 4.279 | 4.163 | 4.265 | 80,813,216 | +0.12(+2.81%) |
Jan 11, 2021 | 4.141 | 4.199 | 4.101 | 4.148 | 41,606,256 | -0.11(-2.48%) |
Jan 08, 2021 | 4.316 | 4.323 | 4.192 | 4.254 | 54,114,240 | +0.00(+0.00%) |
Jan 07, 2021 | 4.301 | 4.309 | 4.210 | 4.254 | 59,607,172 | +0.03(+0.60%) |
Jan 06, 2021 | 4.236 | 4.327 | 4.188 | 4.228 | 72,589,024 | +0.04(+0.87%) |
Jan 05, 2021 | 3.974 | 4.236 | 3.970 | 4.192 | 75,056,696 | +0.12(+2.95%) |
Jan 04, 2021 | 4.159 | 4.221 | 4.028 | 4.072 | 82,980,920 | -0.01(-0.36%) |
Dec 31, 2020 | 4.087 | 4.087 | 4.087 | 47,478,316 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.017 | 4.094 | 4.017 | 4.079 | 47,478,316 | +0.06(+1.45%) |
Dec 29, 2020 | 4.043 | 4.057 | 3.988 | 4.021 | 36,318,308 | +0.02(+0.55%) |
Dec 28, 2020 | 3.999 | 4.039 | 3.970 | 3.999 | 38,329,492 | +0.01(+0.18%) |
Dec 24, 2020 | 3.996 | 3.996 | 3.919 | 3.992 | 20,359,892 | +0.01(+0.27%) |
Dec 23, 2020 | 3.959 | 4.057 | 3.952 | 3.981 | 33,932,760 | +0.04(+1.02%) |
Dec 22, 2020 | 3.948 | 3.966 | 3.901 | 3.941 | 39,739,000 | +0.03(+0.65%) |
Dec 21, 2020 | 3.905 | 3.981 | 3.879 | 3.916 | 58,956,920 | -0.19(-4.69%) |
Dec 18, 2020 | 4.134 | 4.163 | 4.088 | 4.108 | 40,426,844 | -0.03(-0.70%) |
Dec 17, 2020 | 4.152 | 4.196 | 4.116 | 4.138 | 53,783,244 | +0.03(+0.71%) |
Dec 16, 2020 | 4.028 | 4.123 | 3.981 | 4.108 | 53,197,972 | +0.05(+1.35%) |
Dec 15, 2020 | 3.999 | 4.072 | 3.963 | 4.054 | 46,025,076 | +0.09(+2.20%) |
Dec 14, 2020 | 4.076 | 4.108 | 3.956 | 3.966 | 53,119,980 | -0.08(-2.07%) |
Dec 11, 2020 | 4.025 | 4.065 | 3.985 | 4.050 | 65,178,368 | -0.05(-1.15%) |
Dec 10, 2020 | 3.923 | 4.145 | 3.890 | 4.097 | 89,529,784 | +0.25(+6.63%) |
Dec 09, 2020 | 3.901 | 3.934 | 3.792 | 3.843 | 72,369,072 | -0.03(-0.66%) |
Dec 08, 2020 | 3.912 | 3.985 | 3.861 | 3.868 | 50,606,984 | -0.05(-1.30%) |
Dec 07, 2020 | 3.988 | 4.010 | 3.877 | 3.919 | 95,894,888 | -0.05(-1.37%) |
Dec 04, 2020 | 3.919 | 4.006 | 3.919 | 3.974 | 81,177,408 | +0.13(+3.51%) |
Dec 03, 2020 | 3.785 | 3.923 | 3.774 | 3.839 | 70,729,040 | +0.13(+3.53%) |
Dec 02, 2020 | 3.632 | 3.795 | 3.628 | 3.708 | 81,967,616 | +0.03(+0.89%) |