Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.190 | 4.440 | 3.860 | 3.960 | 51,100 | -0.27(-6.38%) |
Feb 25, 2021 | 4.500 | 4.660 | 4.210 | 4.230 | 92,028 | -0.28(-6.21%) |
Feb 24, 2021 | 4.140 | 4.670 | 4.070 | 4.510 | 103,324 | +0.45(+11.08%) |
Feb 23, 2021 | 3.860 | 4.160 | 3.750 | 4.060 | 77,802 | -0.08(-1.93%) |
Feb 22, 2021 | 4.180 | 4.290 | 4.019 | 4.140 | 76,615 | +0.04(+0.98%) |
Feb 19, 2021 | 3.980 | 4.100 | 3.965 | 4.100 | 72,700 | +0.19(+4.86%) |
Feb 18, 2021 | 4.080 | 4.081 | 3.760 | 3.910 | 88,861 | -0.22(-5.33%) |
Feb 17, 2021 | 4.210 | 4.210 | 3.940 | 4.130 | 84,131 | -0.07(-1.67%) |
Feb 16, 2021 | 3.970 | 4.240 | 3.940 | 4.200 | 226,226 | +0.36(+9.38%) |
Feb 12, 2021 | 3.630 | 3.970 | 3.600 | 3.840 | 121,800 | +0.25(+6.96%) |
Feb 11, 2021 | 3.800 | 3.800 | 3.472 | 3.590 | 59,209 | -0.18(-4.77%) |
Feb 10, 2021 | 3.850 | 3.980 | 3.690 | 3.770 | 60,492 | +0.00(+0.00%) |
Feb 09, 2021 | 3.750 | 3.880 | 3.570 | 3.770 | 63,626 | +0.04(+1.07%) |
Feb 08, 2021 | 3.590 | 3.750 | 3.558 | 3.730 | 178,662 | +0.26(+7.49%) |
Feb 05, 2021 | 3.430 | 3.590 | 3.378 | 3.470 | 93,600 | +0.11(+3.27%) |
Feb 04, 2021 | 3.220 | 3.450 | 3.180 | 3.360 | 96,516 | +0.14(+4.35%) |
Feb 03, 2021 | 3.080 | 3.320 | 3.071 | 3.220 | 71,843 | +0.17(+5.57%) |
Feb 02, 2021 | 2.910 | 3.090 | 2.860 | 3.050 | 110,503 | +0.19(+6.64%) |
Feb 01, 2021 | 2.780 | 2.860 | 2.630 | 2.860 | 94,657 | +0.16(+5.93%) |
Jan 29, 2021 | 2.920 | 3.000 | 2.620 | 2.700 | 117,700 | -0.20(-6.90%) |
Jan 28, 2021 | 2.800 | 2.940 | 2.720 | 2.900 | 82,871 | +0.10(+3.57%) |
Jan 27, 2021 | 2.950 | 2.950 | 2.650 | 2.800 | 122,457 | -0.18(-6.04%) |
Jan 26, 2021 | 3.070 | 3.100 | 2.950 | 2.980 | 37,103 | -0.09(-2.93%) |
Jan 25, 2021 | 3.000 | 3.130 | 2.970 | 3.070 | 79,494 | +0.10(+3.37%) |
Jan 22, 2021 | 2.980 | 2.993 | 2.680 | 2.970 | 167,200 | -0.05(-1.66%) |
Jan 21, 2021 | 3.150 | 3.150 | 2.900 | 3.020 | 123,359 | -0.09(-2.89%) |
Jan 20, 2021 | 3.230 | 3.250 | 3.010 | 3.110 | 101,359 | -0.11(-3.42%) |
Jan 19, 2021 | 3.210 | 3.230 | 3.160 | 3.220 | 65,541 | +0.00(+0.00%) |
Jan 15, 2021 | 3.200 | 3.220 | 3.060 | 3.220 | 46,400 | -0.01(-0.31%) |
Jan 14, 2021 | 3.260 | 3.355 | 3.195 | 3.230 | 88,361 | -0.03(-0.92%) |
Jan 13, 2021 | 3.410 | 3.460 | 3.140 | 3.260 | 111,935 | -0.08(-2.40%) |
Jan 12, 2021 | 3.010 | 3.410 | 3.010 | 3.340 | 144,351 | +0.35(+11.71%) |
Jan 11, 2021 | 3.010 | 3.090 | 2.930 | 2.990 | 78,883 | -0.03(-0.99%) |
Jan 08, 2021 | 3.250 | 3.250 | 2.960 | 3.020 | 176,900 | -0.23(-7.08%) |
Jan 07, 2021 | 3.270 | 3.340 | 3.200 | 3.250 | 76,326 | +0.00(+0.00%) |
Jan 06, 2021 | 3.100 | 3.360 | 3.100 | 3.250 | 133,833 | +0.15(+4.84%) |
Jan 05, 2021 | 2.860 | 3.230 | 2.850 | 3.100 | 205,603 | +0.26(+9.15%) |
Jan 04, 2021 | 2.740 | 2.880 | 2.667 | 2.840 | 197,063 | +0.13(+4.80%) |
Dec 31, 2020 | 2.710 | 2.710 | 2.710 | 201,580 | -0.14(-4.91%) | |
Dec 30, 2020 | 2.600 | 2.860 | 2.600 | 2.850 | 201,580 | +0.25(+9.62%) |
Dec 29, 2020 | 2.600 | 2.700 | 2.540 | 2.600 | 331,682 | +0.00(+0.00%) |
Dec 28, 2020 | 2.790 | 2.810 | 2.600 | 2.600 | 98,409 | -0.20(-7.14%) |
Dec 24, 2020 | 2.820 | 2.820 | 2.730 | 2.800 | 94,400 | -0.06(-2.10%) |
Dec 23, 2020 | 2.690 | 2.890 | 2.645 | 2.860 | 286,384 | +0.18(+6.72%) |
Dec 22, 2020 | 2.660 | 2.710 | 2.600 | 2.680 | 156,149 | +0.02(+0.75%) |
Dec 21, 2020 | 2.540 | 2.690 | 2.490 | 2.660 | 312,580 | +0.03(+1.14%) |
Dec 18, 2020 | 2.480 | 2.747 | 2.305 | 2.630 | 477,700 | +0.26(+10.97%) |
Dec 17, 2020 | 2.190 | 2.410 | 2.130 | 2.370 | 233,192 | +0.16(+7.24%) |
Dec 16, 2020 | 2.140 | 2.280 | 2.079 | 2.210 | 278,617 | +0.14(+6.76%) |
Dec 15, 2020 | 2.050 | 2.100 | 2.020 | 2.070 | 105,541 | +0.01(+0.49%) |
Dec 14, 2020 | 2.100 | 2.110 | 2.000 | 2.060 | 263,989 | -0.06(-2.83%) |
Dec 11, 2020 | 2.150 | 2.160 | 2.000 | 2.120 | 267,500 | -0.01(-0.47%) |
Dec 10, 2020 | 1.990 | 2.160 | 1.990 | 2.130 | 189,572 | +0.14(+7.04%) |
Dec 09, 2020 | 2.070 | 2.120 | 1.960 | 1.990 | 217,382 | -0.07(-3.40%) |
Dec 08, 2020 | 2.090 | 2.160 | 2.040 | 2.060 | 151,923 | -0.04(-1.90%) |
Dec 07, 2020 | 2.160 | 2.160 | 2.060 | 2.100 | 274,485 | -0.05(-2.33%) |
Dec 04, 2020 | 2.140 | 2.280 | 2.050 | 2.150 | 369,200 | +0.08(+3.86%) |
Dec 03, 2020 | 2.100 | 2.160 | 2.059 | 2.070 | 94,904 | -0.01(-0.48%) |
Dec 02, 2020 | 2.080 | 2.150 | 2.040 | 2.080 | 71,163 | +0.00(+0.00%) |