Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.043 | 4.068 | 4.005 | 4.018 | 2,634,985 | -0.05(-1.25%) |
Feb 25, 2021 | 4.188 | 4.196 | 4.052 | 4.069 | 3,493,518 | -0.12(-2.84%) |
Feb 24, 2021 | 4.120 | 4.188 | 4.107 | 4.188 | 2,439,388 | +0.07(+1.65%) |
Feb 23, 2021 | 4.111 | 4.128 | 4.060 | 4.120 | 2,290,135 | -0.03(-0.82%) |
Feb 22, 2021 | 4.086 | 4.167 | 4.086 | 4.154 | 3,092,265 | +0.14(+3.38%) |
Feb 19, 2021 | 3.992 | 4.035 | 3.984 | 4.018 | 1,776,198 | +0.15(+3.96%) |
Feb 18, 2021 | 3.890 | 3.899 | 3.831 | 3.865 | 2,484,863 | -0.07(-1.73%) |
Feb 17, 2021 | 3.933 | 3.933 | 3.899 | 3.933 | 1,687,307 | -0.01(-0.22%) |
Feb 16, 2021 | 3.882 | 3.950 | 3.874 | 3.941 | 1,735,209 | +0.13(+3.34%) |
Feb 12, 2021 | 3.772 | 3.831 | 3.772 | 3.814 | 1,949,486 | -0.06(-1.54%) |
Feb 11, 2021 | 3.882 | 3.924 | 3.780 | 3.874 | 4,132,362 | +0.17(+4.59%) |
Feb 10, 2021 | 3.721 | 3.738 | 3.695 | 3.704 | 1,685,042 | -0.03(-0.68%) |
Feb 09, 2021 | 3.712 | 3.763 | 3.695 | 3.729 | 2,486,885 | +0.06(+1.62%) |
Feb 08, 2021 | 3.695 | 3.721 | 3.661 | 3.670 | 1,293,938 | +0.01(+0.23%) |
Feb 05, 2021 | 3.670 | 3.682 | 3.630 | 3.661 | 2,243,321 | +0.03(+0.94%) |
Feb 04, 2021 | 3.602 | 3.648 | 3.602 | 3.627 | 8,643,188 | +0.09(+2.64%) |
Feb 03, 2021 | 3.568 | 3.593 | 3.534 | 3.534 | 7,625,786 | +0.00(+0.00%) |
Feb 02, 2021 | 3.534 | 3.568 | 3.525 | 3.534 | 1,968,796 | +0.03(+0.73%) |
Feb 01, 2021 | 3.508 | 3.517 | 3.474 | 3.508 | 1,621,016 | +0.03(+0.98%) |
Jan 29, 2021 | 3.500 | 3.508 | 3.406 | 3.474 | 4,189,276 | -0.06(-1.68%) |
Jan 28, 2021 | 3.508 | 3.559 | 3.500 | 3.534 | 2,698,894 | +0.11(+3.23%) |
Jan 27, 2021 | 3.517 | 3.517 | 3.423 | 3.423 | 4,828,026 | -0.08(-2.18%) |
Jan 26, 2021 | 3.534 | 3.542 | 3.491 | 3.500 | 2,106,734 | +0.07(+1.98%) |
Jan 25, 2021 | 3.432 | 3.474 | 3.398 | 3.432 | 2,237,492 | -0.16(-4.49%) |
Jan 22, 2021 | 3.593 | 3.614 | 3.572 | 3.593 | 1,217,958 | -0.04(-1.17%) |
Jan 21, 2021 | 3.653 | 3.661 | 3.619 | 3.636 | 1,523,980 | -0.02(-0.46%) |
Jan 20, 2021 | 3.636 | 3.661 | 3.619 | 3.653 | 956,479 | +0.03(+0.70%) |
Jan 19, 2021 | 3.661 | 3.670 | 3.619 | 3.627 | 2,081,978 | -0.09(-2.51%) |
Jan 15, 2021 | 3.721 | 3.738 | 3.630 | 3.721 | 4,153,724 | +0.12(+3.30%) |
Jan 14, 2021 | 3.576 | 3.619 | 3.576 | 3.602 | 1,550,640 | +0.04(+1.19%) |
Jan 13, 2021 | 3.636 | 3.644 | 3.559 | 3.559 | 2,937,482 | -0.10(-2.78%) |
Jan 12, 2021 | 3.602 | 3.661 | 3.593 | 3.661 | 1,512,497 | +0.08(+2.38%) |
Jan 11, 2021 | 3.534 | 3.585 | 3.529 | 3.576 | 1,677,355 | -0.05(-1.41%) |
Jan 08, 2021 | 3.619 | 3.636 | 3.570 | 3.627 | 2,915,282 | -0.07(-1.84%) |
Jan 07, 2021 | 3.653 | 3.721 | 3.653 | 3.695 | 2,576,850 | +0.09(+2.59%) |
Jan 06, 2021 | 3.525 | 3.619 | 3.521 | 3.602 | 4,073,076 | +0.24(+7.07%) |
Jan 05, 2021 | 3.330 | 3.381 | 3.316 | 3.364 | 3,014,415 | +0.07(+2.06%) |
Jan 04, 2021 | 3.364 | 3.372 | 3.273 | 3.296 | 3,518,702 | -0.06(-1.77%) |
Dec 31, 2020 | 3.355 | 3.355 | 3.355 | 2,466,000 | +0.03(+0.77%) | |
Dec 30, 2020 | 3.330 | 3.355 | 3.313 | 3.330 | 2,466,000 | +0.03(+0.77%) |
Dec 29, 2020 | 3.347 | 3.355 | 3.296 | 3.304 | 3,689,016 | +0.00(+0.00%) |
Dec 28, 2020 | 3.321 | 3.364 | 3.296 | 3.304 | 2,436,682 | +0.08(+2.37%) |
Dec 24, 2020 | 3.228 | 3.245 | 3.202 | 3.228 | 1,596,789 | +0.00(+0.00%) |
Dec 23, 2020 | 3.194 | 3.262 | 3.194 | 3.228 | 2,672,823 | +0.12(+3.83%) |
Dec 22, 2020 | 3.143 | 3.143 | 3.101 | 3.109 | 1,433,957 | +0.01(+0.27%) |
Dec 21, 2020 | 3.050 | 3.109 | 3.024 | 3.101 | 2,319,599 | -0.06(-1.88%) |
Dec 18, 2020 | 3.194 | 3.194 | 3.143 | 3.160 | 2,403,660 | -0.08(-2.62%) |
Dec 17, 2020 | 3.253 | 3.266 | 3.228 | 3.245 | 2,615,398 | +0.06(+1.87%) |
Dec 16, 2020 | 3.211 | 3.228 | 3.168 | 3.185 | 1,798,343 | +0.06(+1.90%) |
Dec 15, 2020 | 3.075 | 3.151 | 3.058 | 3.126 | 2,896,940 | +0.12(+3.95%) |
Dec 14, 2020 | 3.058 | 3.075 | 3.007 | 3.007 | 2,369,783 | +0.01(+0.28%) |
Dec 11, 2020 | 3.050 | 3.062 | 2.999 | 2.999 | 2,090,400 | -0.16(-5.11%) |
Dec 10, 2020 | 3.092 | 3.177 | 3.088 | 3.160 | 2,751,802 | -0.07(-2.11%) |
Dec 09, 2020 | 3.253 | 3.253 | 3.185 | 3.228 | 1,787,788 | +0.07(+2.15%) |
Dec 08, 2020 | 3.151 | 3.177 | 3.143 | 3.160 | 1,245,219 | -0.03(-1.06%) |
Dec 07, 2020 | 3.211 | 3.211 | 3.177 | 3.194 | 2,088,139 | -0.06(-1.83%) |
Dec 04, 2020 | 3.253 | 3.287 | 3.241 | 3.253 | 2,668,653 | +0.05(+1.59%) |
Dec 03, 2020 | 3.194 | 3.228 | 3.177 | 3.202 | 1,595,962 | +0.01(+0.27%) |
Dec 02, 2020 | 3.160 | 3.215 | 3.160 | 3.194 | 2,423,247 | -0.02(-0.53%) |