Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.159 | 4.185 | 4.119 | 4.133 | 2,561,876 | -0.05(-1.25%) |
Feb 25, 2021 | 4.307 | 4.316 | 4.168 | 4.185 | 3,396,589 | -0.12(-2.84%) |
Feb 24, 2021 | 4.237 | 4.307 | 4.224 | 4.307 | 2,371,707 | +0.07(+1.65%) |
Feb 23, 2021 | 4.229 | 4.246 | 4.176 | 4.237 | 2,226,595 | -0.03(-0.82%) |
Feb 22, 2021 | 4.202 | 4.285 | 4.202 | 4.272 | 3,006,469 | +0.14(+3.38%) |
Feb 19, 2021 | 4.106 | 4.150 | 4.098 | 4.133 | 1,726,917 | +0.16(+3.96%) |
Feb 18, 2021 | 4.002 | 4.010 | 3.940 | 3.975 | 2,415,920 | -0.07(-1.73%) |
Feb 17, 2021 | 4.045 | 4.045 | 4.010 | 4.045 | 1,640,492 | -0.01(-0.22%) |
Feb 16, 2021 | 3.993 | 4.063 | 3.984 | 4.054 | 1,687,066 | +0.13(+3.34%) |
Feb 12, 2021 | 3.879 | 3.940 | 3.879 | 3.923 | 1,895,397 | -0.06(-1.54%) |
Feb 11, 2021 | 3.993 | 4.036 | 3.888 | 3.984 | 4,017,708 | +0.17(+4.59%) |
Feb 10, 2021 | 3.827 | 3.844 | 3.801 | 3.809 | 1,638,290 | -0.03(-0.68%) |
Feb 09, 2021 | 3.818 | 3.870 | 3.801 | 3.836 | 2,417,886 | +0.06(+1.62%) |
Feb 08, 2021 | 3.801 | 3.827 | 3.766 | 3.774 | 1,258,037 | +0.01(+0.23%) |
Feb 05, 2021 | 3.774 | 3.787 | 3.733 | 3.766 | 2,181,080 | +0.03(+0.94%) |
Feb 04, 2021 | 3.704 | 3.753 | 3.704 | 3.731 | 8,403,381 | +0.10(+2.64%) |
Feb 03, 2021 | 3.670 | 3.696 | 3.635 | 3.635 | 7,414,206 | +0.00(+0.00%) |
Feb 02, 2021 | 3.635 | 3.670 | 3.626 | 3.635 | 1,914,171 | +0.03(+0.73%) |
Feb 01, 2021 | 3.608 | 3.617 | 3.573 | 3.608 | 1,576,041 | +0.03(+0.98%) |
Jan 29, 2021 | 3.600 | 3.608 | 3.504 | 3.573 | 4,073,043 | -0.06(-1.68%) |
Jan 28, 2021 | 3.608 | 3.661 | 3.600 | 3.635 | 2,624,012 | +0.11(+3.23%) |
Jan 27, 2021 | 3.617 | 3.617 | 3.521 | 3.521 | 4,694,071 | -0.08(-2.18%) |
Jan 26, 2021 | 3.635 | 3.643 | 3.591 | 3.600 | 2,048,282 | +0.07(+1.98%) |
Jan 25, 2021 | 3.530 | 3.573 | 3.495 | 3.530 | 2,175,412 | -0.17(-4.49%) |
Jan 22, 2021 | 3.696 | 3.718 | 3.674 | 3.696 | 1,184,165 | -0.04(-1.17%) |
Jan 21, 2021 | 3.757 | 3.766 | 3.722 | 3.739 | 1,481,697 | -0.02(-0.47%) |
Jan 20, 2021 | 3.739 | 3.766 | 3.722 | 3.757 | 929,941 | +0.03(+0.70%) |
Jan 19, 2021 | 3.766 | 3.774 | 3.722 | 3.731 | 2,024,213 | -0.10(-2.51%) |
Jan 15, 2021 | 3.827 | 3.844 | 3.733 | 3.827 | 4,038,478 | +0.12(+3.30%) |
Jan 14, 2021 | 3.678 | 3.722 | 3.678 | 3.704 | 1,507,618 | +0.04(+1.19%) |
Jan 13, 2021 | 3.739 | 3.748 | 3.661 | 3.661 | 2,855,981 | -0.10(-2.78%) |
Jan 12, 2021 | 3.704 | 3.766 | 3.696 | 3.766 | 1,470,533 | +0.09(+2.38%) |
Jan 11, 2021 | 3.635 | 3.687 | 3.630 | 3.678 | 1,630,816 | -0.05(-1.41%) |
Jan 08, 2021 | 3.722 | 3.739 | 3.672 | 3.731 | 2,834,397 | -0.07(-1.84%) |
Jan 07, 2021 | 3.757 | 3.827 | 3.757 | 3.801 | 2,505,354 | +0.10(+2.59%) |
Jan 06, 2021 | 3.626 | 3.722 | 3.621 | 3.704 | 3,960,067 | +0.24(+7.07%) |
Jan 05, 2021 | 3.425 | 3.477 | 3.411 | 3.460 | 2,930,779 | +0.07(+2.06%) |
Jan 04, 2021 | 3.460 | 3.469 | 3.367 | 3.390 | 3,421,075 | -0.06(-1.77%) |
Dec 31, 2020 | 3.451 | 3.451 | 3.451 | 2,397,580 | +0.03(+0.77%) | |
Dec 30, 2020 | 3.425 | 3.451 | 3.407 | 3.425 | 2,397,580 | +0.03(+0.77%) |
Dec 29, 2020 | 3.442 | 3.451 | 3.390 | 3.399 | 3,586,663 | +0.00(+0.00%) |
Dec 28, 2020 | 3.416 | 3.460 | 3.390 | 3.399 | 2,369,076 | +0.08(+2.37%) |
Dec 24, 2020 | 3.320 | 3.338 | 3.294 | 3.320 | 1,552,486 | +0.00(+0.00%) |
Dec 23, 2020 | 3.285 | 3.355 | 3.285 | 3.320 | 2,598,665 | +0.12(+3.82%) |
Dec 22, 2020 | 3.233 | 3.233 | 3.189 | 3.198 | 1,394,172 | +0.01(+0.27%) |
Dec 21, 2020 | 3.137 | 3.198 | 3.110 | 3.189 | 2,255,241 | -0.06(-1.88%) |
Dec 18, 2020 | 3.285 | 3.285 | 3.233 | 3.250 | 2,336,969 | -0.09(-2.62%) |
Dec 17, 2020 | 3.346 | 3.359 | 3.320 | 3.338 | 2,542,833 | +0.06(+1.87%) |
Dec 16, 2020 | 3.303 | 3.320 | 3.259 | 3.276 | 1,748,447 | +0.06(+1.90%) |
Dec 15, 2020 | 3.163 | 3.241 | 3.145 | 3.215 | 2,816,563 | +0.12(+3.95%) |
Dec 14, 2020 | 3.145 | 3.163 | 3.093 | 3.093 | 2,304,032 | +0.01(+0.28%) |
Dec 11, 2020 | 3.137 | 3.150 | 3.084 | 3.084 | 2,032,401 | -0.17(-5.11%) |
Dec 10, 2020 | 3.180 | 3.268 | 3.176 | 3.250 | 2,675,452 | -0.07(-2.11%) |
Dec 09, 2020 | 3.346 | 3.346 | 3.276 | 3.320 | 1,738,185 | +0.07(+2.15%) |
Dec 08, 2020 | 3.241 | 3.268 | 3.233 | 3.250 | 1,210,670 | -0.03(-1.06%) |
Dec 07, 2020 | 3.303 | 3.303 | 3.268 | 3.285 | 2,030,203 | -0.06(-1.83%) |
Dec 04, 2020 | 3.346 | 3.381 | 3.333 | 3.346 | 2,594,611 | +0.05(+1.59%) |
Dec 03, 2020 | 3.285 | 3.320 | 3.268 | 3.294 | 1,551,682 | +0.01(+0.27%) |
Dec 02, 2020 | 3.250 | 3.307 | 3.250 | 3.285 | 2,356,014 | -0.02(-0.53%) |