Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.543 | 3.586 | 3.287 | 3.287 | 16,108,294 | -0.32(-8.77%) |
Feb 25, 2021 | 3.842 | 3.851 | 3.560 | 3.603 | 4,048,794 | -0.26(-6.64%) |
Feb 24, 2021 | 3.731 | 3.868 | 3.620 | 3.859 | 5,037,032 | +0.20(+5.36%) |
Feb 23, 2021 | 3.654 | 3.723 | 3.398 | 3.663 | 3,042,957 | +0.02(+0.47%) |
Feb 22, 2021 | 3.501 | 3.748 | 3.458 | 3.646 | 4,319,858 | +0.15(+4.40%) |
Feb 19, 2021 | 3.501 | 3.518 | 3.385 | 3.492 | 3,888,342 | +0.03(+0.99%) |
Feb 18, 2021 | 3.637 | 3.646 | 3.373 | 3.458 | 6,298,967 | -0.20(-5.59%) |
Feb 17, 2021 | 3.876 | 3.889 | 3.496 | 3.663 | 5,834,224 | -0.38(-9.30%) |
Feb 16, 2021 | 3.996 | 4.115 | 3.962 | 4.039 | 4,025,750 | +0.14(+3.50%) |
Feb 12, 2021 | 3.817 | 3.932 | 3.731 | 3.902 | 2,294,308 | +0.11(+2.93%) |
Feb 11, 2021 | 3.782 | 3.817 | 3.654 | 3.791 | 1,884,794 | +0.03(+0.68%) |
Feb 10, 2021 | 3.620 | 3.791 | 3.603 | 3.765 | 2,994,097 | +0.10(+2.80%) |
Feb 09, 2021 | 3.688 | 3.693 | 3.577 | 3.663 | 1,647,566 | -0.01(-0.23%) |
Feb 08, 2021 | 3.612 | 3.740 | 3.577 | 3.671 | 2,934,053 | +0.09(+2.38%) |
Feb 05, 2021 | 3.560 | 3.595 | 3.492 | 3.586 | 1,995,412 | +0.09(+2.44%) |
Feb 04, 2021 | 3.484 | 3.560 | 3.424 | 3.501 | 2,451,604 | +0.06(+1.74%) |
Feb 03, 2021 | 3.355 | 3.484 | 3.347 | 3.441 | 2,534,599 | +0.11(+3.33%) |
Feb 02, 2021 | 3.330 | 3.364 | 3.253 | 3.330 | 2,009,345 | +0.08(+2.36%) |
Feb 01, 2021 | 3.381 | 3.381 | 3.168 | 3.253 | 2,788,503 | -0.07(-2.06%) |
Jan 29, 2021 | 3.381 | 3.454 | 3.202 | 3.321 | 2,925,948 | -0.07(-2.17%) |
Jan 28, 2021 | 3.437 | 3.462 | 3.287 | 3.395 | 3,152,007 | +0.03(+0.74%) |
Jan 27, 2021 | 3.337 | 3.528 | 3.282 | 3.370 | 4,207,080 | +0.00(+0.00%) |
Jan 26, 2021 | 3.403 | 3.470 | 3.270 | 3.370 | 6,444,233 | +0.03(+0.75%) |
Jan 25, 2021 | 3.337 | 3.412 | 3.253 | 3.345 | 2,617,339 | +0.01(+0.25%) |
Jan 22, 2021 | 3.136 | 3.345 | 3.078 | 3.337 | 2,251,776 | +0.12(+3.63%) |
Jan 21, 2021 | 3.303 | 3.320 | 3.153 | 3.220 | 2,202,126 | -0.08(-2.28%) |
Jan 20, 2021 | 3.503 | 3.520 | 3.178 | 3.295 | 4,038,546 | -0.17(-4.82%) |
Jan 19, 2021 | 3.520 | 3.578 | 3.387 | 3.462 | 2,590,045 | -0.07(-1.89%) |
Jan 15, 2021 | 3.537 | 3.587 | 3.428 | 3.528 | 2,439,274 | -0.10(-2.76%) |
Jan 14, 2021 | 3.553 | 3.712 | 3.545 | 3.629 | 1,468,409 | +0.11(+3.08%) |
Jan 13, 2021 | 3.570 | 3.662 | 3.437 | 3.520 | 2,492,729 | -0.14(-3.87%) |
Jan 12, 2021 | 3.420 | 3.670 | 3.403 | 3.662 | 2,193,731 | +0.29(+8.66%) |
Jan 11, 2021 | 3.270 | 3.382 | 3.220 | 3.370 | 1,951,521 | +0.03(+0.75%) |
Jan 08, 2021 | 3.495 | 3.495 | 3.274 | 3.345 | 2,032,149 | -0.13(-3.84%) |
Jan 07, 2021 | 3.495 | 3.553 | 3.441 | 3.478 | 3,249,797 | -0.03(-0.95%) |
Jan 06, 2021 | 3.328 | 3.537 | 3.287 | 3.512 | 4,035,183 | +0.20(+6.05%) |
Jan 05, 2021 | 3.045 | 3.420 | 3.045 | 3.312 | 2,468,336 | +0.27(+8.77%) |
Jan 04, 2021 | 3.120 | 3.178 | 2.986 | 3.045 | 3,627,691 | -0.05(-1.62%) |
Dec 31, 2020 | 3.095 | 3.095 | 3.095 | 1,929,942 | +0.02(+0.54%) | |
Dec 30, 2020 | 3.111 | 3.170 | 3.020 | 3.078 | 1,929,942 | +0.01(+0.27%) |
Dec 29, 2020 | 3.136 | 3.174 | 2.978 | 3.070 | 2,610,201 | -0.08(-2.65%) |
Dec 28, 2020 | 3.236 | 3.236 | 3.061 | 3.153 | 2,546,929 | -0.03(-1.05%) |
Dec 24, 2020 | 3.153 | 3.211 | 3.103 | 3.186 | 887,978 | +0.03(+0.79%) |
Dec 23, 2020 | 3.203 | 3.312 | 3.128 | 3.161 | 1,894,923 | -0.05(-1.56%) |
Dec 22, 2020 | 3.253 | 3.295 | 3.170 | 3.211 | 1,723,601 | -0.01(-0.26%) |
Dec 21, 2020 | 3.070 | 3.278 | 3.005 | 3.220 | 8,433,722 | -0.03(-0.77%) |
Dec 18, 2020 | 3.186 | 3.261 | 3.128 | 3.245 | 8,609,451 | +0.06(+1.83%) |
Dec 17, 2020 | 3.253 | 3.253 | 3.111 | 3.186 | 2,921,396 | +0.02(+0.53%) |
Dec 16, 2020 | 3.236 | 3.278 | 3.136 | 3.170 | 2,704,712 | -0.08(-2.56%) |
Dec 15, 2020 | 3.003 | 3.261 | 2.961 | 3.253 | 4,269,655 | +0.29(+9.86%) |
Dec 14, 2020 | 3.178 | 3.178 | 2.945 | 2.961 | 4,902,613 | -0.16(-5.08%) |
Dec 11, 2020 | 3.345 | 3.395 | 3.065 | 3.120 | 7,295,885 | -0.22(-6.50%) |
Dec 10, 2020 | 3.303 | 3.445 | 3.303 | 3.337 | 4,867,835 | +0.00(+0.00%) |
Dec 09, 2020 | 3.595 | 3.629 | 3.236 | 3.337 | 4,553,411 | -0.20(-5.66%) |
Dec 08, 2020 | 3.612 | 3.704 | 3.512 | 3.537 | 3,130,960 | -0.08(-2.30%) |
Dec 07, 2020 | 3.795 | 3.804 | 3.603 | 3.620 | 2,993,141 | -0.16(-4.19%) |
Dec 04, 2020 | 3.645 | 3.787 | 3.587 | 3.779 | 4,194,612 | +0.20(+5.59%) |
Dec 03, 2020 | 3.337 | 3.629 | 3.245 | 3.578 | 3,040,482 | +0.28(+8.33%) |
Dec 02, 2020 | 3.128 | 3.362 | 3.053 | 3.303 | 2,998,568 | +0.15(+4.76%) |