Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.201 | 3.228 | 3.103 | 3.121 | 3,872,598 | -0.09(-2.79%) |
Feb 25, 2021 | 3.353 | 3.362 | 3.188 | 3.210 | 7,299,589 | -0.36(-10.03%) |
Feb 24, 2021 | 3.514 | 3.622 | 3.505 | 3.568 | 4,932,117 | -0.02(-0.50%) |
Feb 23, 2021 | 3.523 | 3.617 | 3.487 | 3.586 | 3,145,509 | +0.07(+2.04%) |
Feb 22, 2021 | 3.353 | 3.532 | 3.326 | 3.514 | 4,649,756 | -0.28(-7.31%) |
Feb 19, 2021 | 3.702 | 3.827 | 3.702 | 3.791 | 1,107,351 | +0.10(+2.66%) |
Feb 18, 2021 | 3.782 | 3.800 | 3.662 | 3.693 | 1,055,459 | -0.20(-5.06%) |
Feb 17, 2021 | 3.917 | 3.917 | 3.791 | 3.890 | 1,112,467 | -0.04(-1.14%) |
Feb 16, 2021 | 3.952 | 3.979 | 3.863 | 3.935 | 340,684 | +0.02(+0.46%) |
Feb 12, 2021 | 3.881 | 3.939 | 3.858 | 3.917 | 755,754 | +0.00(+0.00%) |
Feb 11, 2021 | 3.970 | 3.997 | 3.818 | 3.917 | 1,868,870 | -0.02(-0.45%) |
Feb 10, 2021 | 3.935 | 3.961 | 3.899 | 3.935 | 1,436,377 | -0.10(-2.44%) |
Feb 09, 2021 | 3.908 | 4.069 | 3.890 | 4.033 | 1,476,446 | +0.03(+0.67%) |
Feb 08, 2021 | 3.935 | 4.042 | 3.926 | 4.006 | 668,133 | +0.06(+1.59%) |
Feb 05, 2021 | 3.935 | 4.006 | 3.908 | 3.943 | 1,035,332 | +0.13(+3.52%) |
Feb 04, 2021 | 3.935 | 3.935 | 3.809 | 3.809 | 2,226,014 | -0.12(-2.96%) |
Feb 03, 2021 | 3.881 | 3.970 | 3.872 | 3.926 | 1,177,183 | +0.08(+2.09%) |
Feb 02, 2021 | 3.827 | 3.881 | 3.791 | 3.845 | 2,103,432 | +0.21(+5.65%) |
Feb 01, 2021 | 3.622 | 3.693 | 3.559 | 3.639 | 3,991,185 | +0.07(+2.01%) |
Jan 29, 2021 | 3.662 | 3.702 | 3.554 | 3.568 | 1,484,557 | -0.22(-5.90%) |
Jan 28, 2021 | 3.738 | 3.845 | 3.729 | 3.791 | 1,470,397 | +0.19(+5.21%) |
Jan 27, 2021 | 3.657 | 3.729 | 3.590 | 3.604 | 1,198,110 | -0.09(-2.42%) |
Jan 26, 2021 | 3.702 | 3.787 | 3.675 | 3.693 | 1,439,150 | +0.21(+5.90%) |
Jan 25, 2021 | 3.791 | 3.791 | 3.452 | 3.487 | 694,604 | -0.11(-2.99%) |
Jan 22, 2021 | 3.648 | 3.657 | 3.568 | 3.595 | 1,148,952 | -0.17(-4.51%) |
Jan 21, 2021 | 3.818 | 3.832 | 3.718 | 3.765 | 969,224 | -0.04(-1.17%) |
Jan 20, 2021 | 3.827 | 3.836 | 3.657 | 3.809 | 2,346,869 | +0.08(+2.16%) |
Jan 19, 2021 | 3.782 | 3.791 | 3.675 | 3.729 | 2,519,296 | -0.11(-2.80%) |
Jan 15, 2021 | 3.881 | 3.978 | 3.800 | 3.836 | 1,151,972 | -0.23(-5.71%) |
Jan 14, 2021 | 3.997 | 4.104 | 3.988 | 4.069 | 1,763,334 | +0.13(+3.41%) |
Jan 13, 2021 | 4.015 | 4.042 | 3.890 | 3.935 | 1,542,452 | -0.03(-0.68%) |
Jan 12, 2021 | 3.863 | 3.993 | 3.854 | 3.961 | 1,200,100 | +0.10(+2.55%) |
Jan 11, 2021 | 3.988 | 4.014 | 3.854 | 3.863 | 2,190,219 | -0.27(-6.49%) |
Jan 08, 2021 | 4.176 | 4.194 | 4.069 | 4.131 | 1,318,041 | +0.09(+2.21%) |
Jan 07, 2021 | 3.961 | 4.064 | 3.908 | 4.042 | 1,785,906 | +0.08(+2.03%) |
Jan 06, 2021 | 3.935 | 4.073 | 3.890 | 3.961 | 6,496,984 | -0.11(-2.64%) |
Jan 05, 2021 | 3.926 | 4.104 | 3.926 | 4.069 | 4,220,347 | -0.03(-0.65%) |
Jan 04, 2021 | 4.140 | 4.198 | 4.055 | 4.095 | 3,453,507 | +0.04(+1.10%) |
Dec 31, 2020 | 4.051 | 4.051 | 4.051 | 874,699 | -0.04(-0.88%) | |
Dec 30, 2020 | 4.140 | 4.167 | 4.082 | 4.087 | 874,699 | -0.02(-0.44%) |
Dec 29, 2020 | 4.122 | 4.149 | 4.087 | 4.104 | 671,095 | +0.07(+1.77%) |
Dec 28, 2020 | 4.078 | 4.087 | 3.984 | 4.033 | 1,007,508 | -0.02(-0.44%) |
Dec 24, 2020 | 4.060 | 4.060 | 3.970 | 4.051 | 362,109 | -0.01(-0.22%) |
Dec 23, 2020 | 4.051 | 4.136 | 4.051 | 4.060 | 673,903 | +0.04(+0.89%) |
Dec 22, 2020 | 4.015 | 4.078 | 3.988 | 4.024 | 1,037,245 | +0.00(+0.00%) |
Dec 21, 2020 | 4.024 | 4.109 | 3.961 | 4.024 | 1,281,612 | -0.16(-3.85%) |
Dec 18, 2020 | 4.158 | 4.225 | 4.113 | 4.185 | 2,279,788 | +0.06(+1.52%) |
Dec 17, 2020 | 4.212 | 4.239 | 4.095 | 4.122 | 1,070,300 | -0.08(-1.91%) |
Dec 16, 2020 | 4.109 | 4.212 | 3.993 | 4.203 | 1,073,821 | +0.08(+1.95%) |
Dec 15, 2020 | 4.167 | 4.180 | 4.092 | 4.122 | 1,642,973 | -0.01(-0.22%) |
Dec 14, 2020 | 4.158 | 4.185 | 4.051 | 4.131 | 2,525,751 | +0.09(+2.21%) |
Dec 11, 2020 | 3.970 | 4.076 | 3.961 | 4.042 | 1,388,718 | -0.04(-0.88%) |
Dec 10, 2020 | 3.809 | 4.078 | 3.800 | 4.078 | 2,501,100 | +0.20(+5.07%) |
Dec 09, 2020 | 3.917 | 3.926 | 3.836 | 3.881 | 1,757,853 | +0.01(+0.23%) |
Dec 08, 2020 | 3.863 | 3.984 | 3.827 | 3.872 | 1,306,587 | +0.02(+0.46%) |
Dec 07, 2020 | 3.899 | 4.006 | 3.787 | 3.854 | 1,844,380 | +0.01(+0.23%) |
Dec 04, 2020 | 3.693 | 3.845 | 3.693 | 3.845 | 1,459,060 | +0.17(+4.62%) |
Dec 03, 2020 | 3.595 | 3.747 | 3.577 | 3.675 | 2,794,851 | +0.13(+3.79%) |
Dec 02, 2020 | 3.568 | 3.622 | 3.523 | 3.541 | 2,191,345 | -0.10(-2.70%) |