Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.480 | 3.510 | 3.470 | 3.510 | 376,600 | +0.01(+0.29%) |
Feb 25, 2021 | 3.500 | 3.510 | 3.500 | 3.500 | 301,592 | +0.00(+0.00%) |
Feb 24, 2021 | 3.490 | 3.530 | 3.490 | 3.500 | 418,877 | +0.01(+0.29%) |
Feb 23, 2021 | 3.470 | 3.500 | 3.470 | 3.490 | 255,984 | +0.01(+0.29%) |
Feb 22, 2021 | 3.480 | 3.500 | 3.470 | 3.480 | 302,295 | +0.00(+0.14%) |
Feb 19, 2021 | 3.470 | 3.500 | 3.460 | 3.475 | 249,800 | +0.00(+0.14%) |
Feb 18, 2021 | 3.460 | 3.480 | 3.460 | 3.470 | 270,279 | -0.02(-0.57%) |
Feb 17, 2021 | 3.470 | 3.490 | 3.460 | 3.490 | 132,406 | +0.01(+0.29%) |
Feb 16, 2021 | 3.480 | 3.500 | 3.470 | 3.480 | 171,889 | +0.01(+0.29%) |
Feb 12, 2021 | 3.470 | 3.490 | 3.450 | 3.470 | 222,400 | +0.02(+0.58%) |
Feb 11, 2021 | 3.460 | 3.470 | 3.450 | 3.450 | 260,444 | -0.03(-0.86%) |
Feb 10, 2021 | 3.460 | 3.490 | 3.450 | 3.480 | 347,336 | +0.03(+0.87%) |
Feb 09, 2021 | 3.500 | 3.500 | 3.440 | 3.450 | 351,107 | -0.03(-0.86%) |
Feb 08, 2021 | 3.460 | 3.500 | 3.450 | 3.480 | 260,370 | +0.01(+0.29%) |
Feb 05, 2021 | 3.500 | 3.510 | 3.470 | 3.470 | 313,700 | -0.03(-0.86%) |
Feb 04, 2021 | 3.450 | 3.510 | 3.450 | 3.500 | 302,539 | +0.03(+0.87%) |
Feb 03, 2021 | 3.420 | 3.470 | 3.420 | 3.470 | 217,589 | +0.05(+1.45%) |
Feb 02, 2021 | 3.410 | 3.430 | 3.410 | 3.420 | 170,129 | +0.00(+0.00%) |
Feb 01, 2021 | 3.420 | 3.430 | 3.400 | 3.420 | 205,462 | +0.01(+0.29%) |
Jan 29, 2021 | 3.390 | 3.420 | 3.390 | 3.410 | 365,012 | +0.01(+0.29%) |
Jan 28, 2021 | 3.380 | 3.420 | 3.380 | 3.400 | 279,594 | +0.01(+0.29%) |
Jan 27, 2021 | 3.380 | 3.410 | 3.370 | 3.390 | 964,670 | -0.01(-0.29%) |
Jan 26, 2021 | 3.420 | 3.440 | 3.380 | 3.400 | 757,301 | -0.01(-0.29%) |
Jan 25, 2021 | 3.420 | 3.440 | 3.390 | 3.410 | 834,897 | +0.00(+0.00%) |
Jan 22, 2021 | 3.410 | 3.430 | 3.400 | 3.410 | 1,597,244 | +0.01(+0.29%) |
Jan 21, 2021 | 3.410 | 3.410 | 3.400 | 3.400 | 822,251 | -0.01(-0.29%) |
Jan 20, 2021 | 3.410 | 3.420 | 3.400 | 3.410 | 1,306,941 | +0.02(+0.59%) |
Jan 19, 2021 | 3.380 | 3.410 | 3.360 | 3.390 | 748,132 | +0.01(+0.29%) |
Jan 15, 2021 | 3.390 | 3.390 | 3.360 | 3.380 | 596,150 | -0.01(-0.29%) |
Jan 14, 2021 | 3.380 | 3.410 | 3.370 | 3.390 | 2,043,464 | -0.01(-0.29%) |
Jan 13, 2021 | 3.400 | 3.430 | 3.281 | 3.400 | 11,409,392 | +0.63(+22.58%) |
Jan 12, 2021 | 2.655 | 2.833 | 2.645 | 2.774 | 677,683 | +0.11(+4.10%) |
Jan 11, 2021 | 2.664 | 2.694 | 2.595 | 2.664 | 254,001 | +0.02(+0.75%) |
Jan 08, 2021 | 2.625 | 2.724 | 2.575 | 2.645 | 270,566 | +0.03(+1.14%) |
Jan 07, 2021 | 2.495 | 2.635 | 2.495 | 2.615 | 171,069 | +0.09(+3.54%) |
Jan 06, 2021 | 2.585 | 2.653 | 2.486 | 2.525 | 196,754 | -0.04(-1.55%) |
Jan 05, 2021 | 2.525 | 2.664 | 2.515 | 2.565 | 213,628 | +0.05(+1.98%) |
Jan 04, 2021 | 2.635 | 2.664 | 2.436 | 2.515 | 284,583 | -0.05(-1.94%) |
Dec 31, 2020 | 2.565 | 2.565 | 2.565 | 302,822 | +0.21(+8.86%) | |
Dec 30, 2020 | 2.386 | 2.426 | 2.307 | 2.356 | 302,822 | -0.03(-1.25%) |
Dec 29, 2020 | 2.436 | 2.462 | 2.237 | 2.386 | 328,984 | -0.05(-2.04%) |
Dec 28, 2020 | 2.476 | 2.535 | 2.436 | 2.436 | 298,862 | -0.05(-2.00%) |
Dec 24, 2020 | 2.565 | 2.575 | 2.476 | 2.486 | 100,179 | -0.05(-1.96%) |
Dec 23, 2020 | 2.605 | 2.625 | 2.535 | 2.535 | 171,966 | -0.07(-2.67%) |
Dec 22, 2020 | 2.495 | 2.605 | 2.396 | 2.605 | 295,553 | +0.23(+9.62%) |
Dec 21, 2020 | 2.426 | 2.467 | 2.371 | 2.376 | 262,734 | -0.09(-3.63%) |
Dec 18, 2020 | 2.645 | 2.664 | 2.466 | 2.466 | 325,182 | -0.11(-4.25%) |
Dec 17, 2020 | 2.625 | 2.645 | 2.575 | 2.575 | 180,496 | +0.03(+1.17%) |
Dec 16, 2020 | 2.704 | 2.704 | 2.525 | 2.545 | 384,823 | -0.13(-4.83%) |
Dec 15, 2020 | 2.734 | 2.735 | 2.643 | 2.674 | 210,684 | +0.00(+0.00%) |
Dec 14, 2020 | 2.754 | 2.784 | 2.625 | 2.674 | 253,078 | -0.07(-2.54%) |
Dec 11, 2020 | 2.824 | 2.833 | 2.714 | 2.744 | 169,682 | -0.08(-2.82%) |
Dec 10, 2020 | 2.804 | 2.933 | 2.804 | 2.824 | 137,860 | -0.01(-0.53%) |
Dec 09, 2020 | 2.953 | 2.973 | 2.804 | 2.838 | 218,097 | -0.10(-3.55%) |
Dec 08, 2020 | 2.923 | 2.983 | 2.913 | 2.943 | 168,984 | +0.02(+0.68%) |
Dec 07, 2020 | 2.993 | 3.052 | 2.883 | 2.923 | 131,077 | -0.06(-2.00%) |
Dec 04, 2020 | 3.062 | 3.062 | 2.933 | 2.983 | 220,174 | +0.07(+2.39%) |
Dec 03, 2020 | 2.873 | 3.112 | 2.824 | 2.913 | 372,034 | +0.11(+3.90%) |
Dec 02, 2020 | 2.774 | 2.863 | 2.754 | 2.804 | 187,423 | +0.02(+0.71%) |