Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.190 | 3.260 | 3.110 | 3.120 | 5,282,100 | -0.06(-1.89%) |
Feb 25, 2021 | 3.140 | 3.290 | 3.050 | 3.180 | 9,705,033 | +0.05(+1.60%) |
Feb 24, 2021 | 3.110 | 3.150 | 3.040 | 3.130 | 9,092,401 | +0.10(+3.30%) |
Feb 23, 2021 | 3.030 | 3.160 | 2.950 | 3.030 | 8,394,278 | -0.13(-4.11%) |
Feb 22, 2021 | 3.190 | 3.280 | 3.110 | 3.160 | 12,489,027 | -0.12(-3.66%) |
Feb 19, 2021 | 3.360 | 3.370 | 3.235 | 3.280 | 7,221,800 | -0.09(-2.67%) |
Feb 18, 2021 | 3.430 | 3.650 | 3.320 | 3.370 | 6,611,941 | +0.01(+0.30%) |
Feb 17, 2021 | 3.480 | 3.500 | 2.920 | 3.360 | 20,396,744 | -0.41(-10.88%) |
Feb 16, 2021 | 4.080 | 4.110 | 3.610 | 3.770 | 13,050,965 | -0.34(-8.27%) |
Feb 12, 2021 | 4.070 | 4.200 | 3.990 | 4.110 | 12,811,400 | -0.01(-0.24%) |
Feb 11, 2021 | 4.150 | 4.340 | 4.040 | 4.120 | 11,379,096 | -0.02(-0.48%) |
Feb 10, 2021 | 3.860 | 4.230 | 3.820 | 4.140 | 27,146,254 | +0.30(+7.81%) |
Feb 09, 2021 | 3.710 | 3.900 | 3.700 | 3.840 | 9,933,239 | +0.10(+2.67%) |
Feb 08, 2021 | 3.780 | 3.910 | 3.640 | 3.740 | 9,828,582 | +0.04(+1.08%) |
Feb 05, 2021 | 3.610 | 3.770 | 3.510 | 3.700 | 12,336,000 | +0.13(+3.64%) |
Feb 04, 2021 | 3.240 | 3.750 | 3.230 | 3.570 | 11,530,505 | +0.32(+9.85%) |
Feb 03, 2021 | 3.230 | 3.390 | 3.190 | 3.250 | 4,869,762 | +0.02(+0.62%) |
Feb 02, 2021 | 3.160 | 3.310 | 3.090 | 3.230 | 6,379,008 | +0.14(+4.53%) |
Feb 01, 2021 | 2.890 | 3.200 | 2.860 | 3.090 | 8,840,895 | +0.25(+8.80%) |
Jan 29, 2021 | 2.910 | 2.930 | 2.810 | 2.840 | 7,685,200 | -0.04(-1.39%) |
Jan 28, 2021 | 2.970 | 3.010 | 2.860 | 2.880 | 6,758,933 | -0.04(-1.37%) |
Jan 27, 2021 | 3.070 | 3.110 | 2.890 | 2.920 | 14,750,152 | -0.23(-7.30%) |
Jan 26, 2021 | 3.180 | 3.230 | 3.140 | 3.150 | 3,533,894 | -0.01(-0.32%) |
Jan 25, 2021 | 3.070 | 3.250 | 3.040 | 3.160 | 5,915,844 | +0.05(+1.61%) |
Jan 22, 2021 | 3.040 | 3.130 | 3.000 | 3.110 | 6,507,900 | +0.04(+1.30%) |
Jan 21, 2021 | 3.140 | 3.160 | 3.030 | 3.070 | 4,487,618 | -0.08(-2.54%) |
Jan 20, 2021 | 3.110 | 3.250 | 3.110 | 3.150 | 6,049,334 | +0.06(+1.94%) |
Jan 19, 2021 | 3.150 | 3.160 | 3.050 | 3.090 | 5,606,427 | -0.02(-0.64%) |
Jan 15, 2021 | 3.180 | 3.200 | 3.055 | 3.110 | 5,393,600 | -0.09(-2.81%) |
Jan 14, 2021 | 3.160 | 3.240 | 3.120 | 3.200 | 4,343,394 | +0.07(+2.24%) |
Jan 13, 2021 | 3.130 | 3.310 | 3.110 | 3.130 | 7,922,804 | -0.01(-0.32%) |
Jan 12, 2021 | 3.110 | 3.170 | 3.100 | 3.140 | 4,896,507 | +0.04(+1.29%) |
Jan 11, 2021 | 3.180 | 3.210 | 3.040 | 3.100 | 9,231,210 | -0.02(-0.64%) |
Jan 08, 2021 | 2.860 | 3.250 | 2.845 | 3.120 | 11,453,101 | +0.29(+10.25%) |
Jan 07, 2021 | 2.800 | 2.870 | 2.740 | 2.830 | 6,477,972 | +0.04(+1.43%) |
Jan 06, 2021 | 2.790 | 2.890 | 2.730 | 2.790 | 9,407,153 | +0.04(+1.45%) |
Jan 05, 2021 | 2.770 | 2.930 | 2.580 | 2.750 | 19,703,528 | +0.06(+2.23%) |
Jan 04, 2021 | 2.620 | 2.950 | 2.560 | 2.690 | 38,337,340 | -1.09(-28.84%) |
Dec 31, 2020 | 3.780 | 3.780 | 3.780 | 3,627,982 | -0.34(-8.25%) | |
Dec 30, 2020 | 4.160 | 4.200 | 4.050 | 4.120 | 3,627,982 | -0.04(-0.96%) |
Dec 29, 2020 | 4.110 | 4.200 | 4.100 | 4.160 | 2,846,844 | +0.00(+0.00%) |
Dec 28, 2020 | 4.300 | 4.330 | 4.120 | 4.160 | 3,533,127 | -0.20(-4.59%) |
Dec 24, 2020 | 4.280 | 4.415 | 4.235 | 4.360 | 1,720,100 | +0.10(+2.35%) |
Dec 23, 2020 | 4.140 | 4.390 | 4.140 | 4.260 | 4,185,797 | +0.14(+3.40%) |
Dec 22, 2020 | 4.140 | 4.180 | 4.060 | 4.120 | 4,641,523 | -0.03(-0.72%) |
Dec 21, 2020 | 4.270 | 4.330 | 4.100 | 4.150 | 6,564,196 | -0.10(-2.35%) |
Dec 18, 2020 | 4.380 | 4.460 | 4.170 | 4.250 | 9,982,300 | -0.10(-2.30%) |
Dec 17, 2020 | 4.250 | 4.380 | 4.240 | 4.350 | 3,979,073 | +0.06(+1.40%) |
Dec 16, 2020 | 4.440 | 4.470 | 4.260 | 4.290 | 3,963,098 | -0.11(-2.50%) |
Dec 15, 2020 | 4.250 | 4.400 | 4.160 | 4.400 | 2,721,218 | +0.20(+4.76%) |
Dec 14, 2020 | 4.350 | 4.360 | 4.170 | 4.200 | 4,555,881 | -0.12(-2.78%) |
Dec 11, 2020 | 4.280 | 4.355 | 4.250 | 4.320 | 3,643,200 | -0.04(-0.92%) |
Dec 10, 2020 | 4.470 | 4.530 | 4.260 | 4.360 | 5,182,482 | -0.13(-2.90%) |
Dec 09, 2020 | 4.620 | 4.630 | 4.460 | 4.490 | 5,448,017 | -0.11(-2.39%) |
Dec 08, 2020 | 4.650 | 4.650 | 4.540 | 4.600 | 4,416,420 | -0.11(-2.34%) |
Dec 07, 2020 | 4.760 | 4.760 | 4.600 | 4.710 | 3,900,182 | -0.05(-1.05%) |
Dec 04, 2020 | 4.680 | 4.760 | 4.660 | 4.760 | 2,970,100 | +0.06(+1.28%) |
Dec 03, 2020 | 4.640 | 4.710 | 4.600 | 4.700 | 3,244,693 | +0.05(+1.08%) |
Dec 02, 2020 | 4.670 | 4.720 | 4.550 | 4.650 | 3,298,873 | -0.03(-0.64%) |