Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.679 | 3.727 | 3.574 | 3.603 | 7,842,746 | -0.12(-3.32%) |
Feb 25, 2021 | 3.812 | 3.850 | 3.679 | 3.727 | 5,531,133 | -0.17(-4.39%) |
Feb 24, 2021 | 3.717 | 3.907 | 3.670 | 3.898 | 4,931,005 | +0.04(+0.99%) |
Feb 23, 2021 | 3.860 | 3.907 | 3.708 | 3.860 | 5,797,396 | -0.09(-2.17%) |
Feb 22, 2021 | 3.717 | 3.955 | 3.717 | 3.945 | 9,245,042 | +0.28(+7.51%) |
Feb 19, 2021 | 3.679 | 3.708 | 3.622 | 3.670 | 6,189,266 | +0.09(+2.39%) |
Feb 18, 2021 | 3.613 | 3.717 | 3.565 | 3.584 | 5,991,179 | -0.11(-3.08%) |
Feb 17, 2021 | 3.632 | 3.698 | 3.603 | 3.698 | 7,600,802 | -0.06(-1.52%) |
Feb 16, 2021 | 3.803 | 3.888 | 3.746 | 3.755 | 6,022,181 | -0.17(-4.36%) |
Feb 12, 2021 | 3.907 | 3.998 | 3.860 | 3.926 | 4,866,925 | -0.05(-1.20%) |
Feb 11, 2021 | 4.069 | 4.097 | 3.945 | 3.974 | 5,165,642 | -0.14(-3.46%) |
Feb 10, 2021 | 4.135 | 4.173 | 4.078 | 4.116 | 4,349,129 | +0.04(+0.93%) |
Feb 09, 2021 | 4.088 | 4.116 | 4.021 | 4.078 | 4,812,415 | -0.01(-0.23%) |
Feb 08, 2021 | 4.116 | 4.164 | 4.059 | 4.088 | 6,253,748 | -0.02(-0.46%) |
Feb 05, 2021 | 4.059 | 4.107 | 3.964 | 4.107 | 4,394,307 | +0.12(+3.10%) |
Feb 04, 2021 | 3.936 | 4.002 | 3.898 | 3.983 | 4,315,861 | -0.13(-3.23%) |
Feb 03, 2021 | 4.116 | 4.154 | 4.078 | 4.116 | 3,467,910 | +0.00(+0.00%) |
Feb 02, 2021 | 4.192 | 4.211 | 4.107 | 4.116 | 4,538,989 | -0.19(-4.41%) |
Feb 01, 2021 | 4.335 | 4.402 | 4.249 | 4.306 | 9,182,894 | +0.08(+1.80%) |
Jan 29, 2021 | 4.449 | 4.492 | 4.192 | 4.230 | 7,581,034 | -0.08(-1.77%) |
Jan 28, 2021 | 4.268 | 4.392 | 4.230 | 4.306 | 10,566,685 | +0.23(+5.59%) |
Jan 27, 2021 | 4.202 | 4.249 | 4.059 | 4.078 | 6,010,113 | -0.29(-6.74%) |
Jan 26, 2021 | 4.183 | 4.392 | 4.173 | 4.373 | 5,237,756 | +0.16(+3.84%) |
Jan 25, 2021 | 4.202 | 4.259 | 4.107 | 4.211 | 4,318,640 | +0.02(+0.45%) |
Jan 22, 2021 | 4.088 | 4.268 | 4.040 | 4.192 | 3,814,184 | -0.05(-1.12%) |
Jan 21, 2021 | 4.249 | 4.278 | 4.164 | 4.240 | 4,171,909 | -0.03(-0.67%) |
Jan 20, 2021 | 4.135 | 4.297 | 4.135 | 4.268 | 4,681,720 | +0.25(+6.15%) |
Jan 19, 2021 | 4.088 | 4.116 | 3.993 | 4.021 | 5,165,080 | -0.03(-0.70%) |
Jan 15, 2021 | 4.164 | 4.240 | 4.040 | 4.050 | 5,996,033 | -0.17(-4.05%) |
Jan 14, 2021 | 4.183 | 4.297 | 4.126 | 4.221 | 4,276,437 | -0.03(-0.67%) |
Jan 13, 2021 | 4.306 | 4.345 | 4.230 | 4.249 | 2,619,643 | -0.06(-1.32%) |
Jan 12, 2021 | 4.202 | 4.306 | 4.145 | 4.306 | 4,630,455 | +0.11(+2.72%) |
Jan 11, 2021 | 4.211 | 4.306 | 4.183 | 4.192 | 4,569,431 | -0.10(-2.43%) |
Jan 08, 2021 | 4.468 | 4.492 | 4.173 | 4.297 | 8,076,057 | -0.25(-5.44%) |
Jan 07, 2021 | 4.554 | 4.601 | 4.468 | 4.544 | 8,369,639 | -0.16(-3.43%) |
Jan 06, 2021 | 4.829 | 4.829 | 4.525 | 4.706 | 11,023,348 | -0.17(-3.51%) |
Jan 05, 2021 | 5.096 | 5.115 | 4.829 | 4.877 | 9,056,571 | -0.19(-3.75%) |
Jan 04, 2021 | 4.829 | 5.105 | 4.744 | 5.067 | 10,999,202 | +0.62(+13.89%) |
Dec 31, 2020 | 4.449 | 4.449 | 4.449 | 4,281,835 | -0.20(-4.29%) | |
Dec 30, 2020 | 4.535 | 4.649 | 4.506 | 4.649 | 4,281,835 | +0.15(+3.38%) |
Dec 29, 2020 | 4.573 | 4.601 | 4.459 | 4.497 | 5,647,052 | +0.05(+1.07%) |
Dec 28, 2020 | 4.658 | 4.715 | 4.430 | 4.449 | 6,020,786 | -0.09(-1.89%) |
Dec 24, 2020 | 4.402 | 4.573 | 4.402 | 4.535 | 2,527,081 | +0.09(+1.92%) |
Dec 23, 2020 | 4.345 | 4.468 | 4.345 | 4.449 | 3,691,455 | +0.07(+1.52%) |
Dec 22, 2020 | 4.601 | 4.620 | 4.335 | 4.383 | 5,686,281 | -0.24(-5.14%) |
Dec 21, 2020 | 4.611 | 4.696 | 4.554 | 4.620 | 5,847,744 | +0.08(+1.67%) |
Dec 18, 2020 | 4.706 | 4.715 | 4.544 | 4.544 | 7,425,247 | -0.03(-0.62%) |
Dec 17, 2020 | 4.487 | 4.620 | 4.478 | 4.573 | 6,771,953 | +0.24(+5.48%) |
Dec 16, 2020 | 4.335 | 4.364 | 4.173 | 4.335 | 5,584,458 | +0.08(+1.79%) |
Dec 15, 2020 | 4.078 | 4.259 | 4.069 | 4.259 | 5,830,537 | +0.36(+9.27%) |
Dec 14, 2020 | 3.945 | 4.021 | 3.898 | 3.898 | 3,660,776 | -0.04(-0.97%) |
Dec 11, 2020 | 4.012 | 4.069 | 3.917 | 3.936 | 5,057,634 | -0.10(-2.36%) |
Dec 10, 2020 | 4.078 | 4.154 | 4.021 | 4.031 | 2,497,673 | +0.02(+0.47%) |
Dec 09, 2020 | 4.135 | 4.173 | 3.955 | 4.012 | 6,642,139 | -0.28(-6.43%) |
Dec 08, 2020 | 4.354 | 4.373 | 4.211 | 4.287 | 3,607,688 | +0.04(+0.89%) |
Dec 07, 2020 | 4.078 | 4.306 | 4.059 | 4.249 | 7,514,618 | +0.13(+3.23%) |
Dec 04, 2020 | 4.183 | 4.240 | 4.107 | 4.116 | 5,242,768 | -0.09(-2.04%) |
Dec 03, 2020 | 4.249 | 4.268 | 4.135 | 4.202 | 5,177,851 | -0.12(-2.86%) |
Dec 02, 2020 | 4.306 | 4.373 | 4.240 | 4.326 | 4,342,131 | +0.00(+0.00%) |