Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.307 | 4.404 | 4.139 | 4.271 | 3,461,604 | -0.14(-3.20%) |
Feb 25, 2021 | 4.722 | 4.722 | 4.351 | 4.413 | 2,906,521 | -0.22(-4.76%) |
Feb 24, 2021 | 4.563 | 4.774 | 4.536 | 4.633 | 3,288,001 | +0.11(+2.53%) |
Feb 23, 2021 | 4.290 | 4.554 | 4.105 | 4.519 | 4,377,072 | +0.19(+4.48%) |
Feb 22, 2021 | 3.964 | 4.431 | 3.937 | 4.325 | 3,166,771 | +0.40(+10.09%) |
Feb 19, 2021 | 3.788 | 3.964 | 3.726 | 3.929 | 3,322,431 | -0.01(-0.22%) |
Feb 18, 2021 | 4.043 | 4.096 | 3.920 | 3.937 | 3,024,308 | -0.12(-3.04%) |
Feb 17, 2021 | 4.008 | 4.074 | 3.898 | 4.061 | 2,348,084 | +0.04(+0.88%) |
Feb 16, 2021 | 4.316 | 4.316 | 3.964 | 4.026 | 4,037,562 | -0.13(-3.18%) |
Feb 12, 2021 | 4.043 | 4.206 | 4.034 | 4.158 | 2,048,791 | +0.04(+0.85%) |
Feb 11, 2021 | 4.034 | 4.175 | 4.026 | 4.122 | 4,639,911 | +0.05(+1.30%) |
Feb 10, 2021 | 3.673 | 4.078 | 3.673 | 4.070 | 6,823,428 | +0.41(+11.33%) |
Feb 09, 2021 | 3.479 | 3.691 | 3.391 | 3.656 | 4,101,316 | +0.12(+3.49%) |
Feb 08, 2021 | 3.418 | 3.550 | 3.338 | 3.532 | 3,192,022 | +0.24(+7.22%) |
Feb 05, 2021 | 3.330 | 3.427 | 3.286 | 3.294 | 7,035,617 | +0.08(+2.47%) |
Feb 04, 2021 | 3.250 | 3.330 | 3.215 | 3.215 | 2,172,654 | +0.03(+0.83%) |
Feb 03, 2021 | 3.013 | 3.259 | 2.995 | 3.189 | 2,954,386 | +0.24(+8.06%) |
Feb 02, 2021 | 2.977 | 3.109 | 2.924 | 2.951 | 2,980,065 | +0.07(+2.45%) |
Feb 01, 2021 | 2.801 | 2.933 | 2.731 | 2.880 | 1,733,378 | +0.14(+5.14%) |
Jan 29, 2021 | 2.854 | 2.907 | 2.704 | 2.739 | 2,017,231 | -0.11(-3.72%) |
Jan 28, 2021 | 2.916 | 2.933 | 2.775 | 2.845 | 1,870,010 | -0.03(-0.92%) |
Jan 27, 2021 | 2.854 | 2.995 | 2.784 | 2.872 | 2,654,169 | +0.01(+0.31%) |
Jan 26, 2021 | 2.898 | 3.091 | 2.836 | 2.863 | 5,152,245 | -0.10(-3.26%) |
Jan 25, 2021 | 2.951 | 2.959 | 2.828 | 2.959 | 3,011,334 | +0.02(+0.60%) |
Jan 22, 2021 | 2.968 | 2.995 | 2.907 | 2.942 | 1,952,019 | -0.11(-3.46%) |
Jan 21, 2021 | 3.240 | 3.249 | 3.030 | 3.047 | 1,837,277 | -0.14(-4.41%) |
Jan 20, 2021 | 3.249 | 3.359 | 3.188 | 3.188 | 2,259,266 | -0.02(-0.55%) |
Jan 19, 2021 | 3.188 | 3.302 | 3.170 | 3.205 | 2,256,213 | +0.00(+0.00%) |
Jan 15, 2021 | 3.258 | 3.293 | 3.179 | 3.205 | 1,610,854 | -0.15(-4.45%) |
Jan 14, 2021 | 3.232 | 3.403 | 3.223 | 3.355 | 1,413,816 | +0.12(+3.80%) |
Jan 13, 2021 | 3.328 | 3.328 | 3.153 | 3.232 | 1,593,091 | -0.07(-2.13%) |
Jan 12, 2021 | 3.170 | 3.319 | 3.161 | 3.302 | 1,495,309 | +0.16(+5.03%) |
Jan 11, 2021 | 3.030 | 3.161 | 2.995 | 3.144 | 877,225 | +0.03(+0.85%) |
Jan 08, 2021 | 3.267 | 3.293 | 3.059 | 3.117 | 1,645,472 | -0.08(-2.47%) |
Jan 07, 2021 | 3.144 | 3.223 | 3.109 | 3.197 | 1,840,872 | +0.10(+3.12%) |
Jan 06, 2021 | 3.047 | 3.188 | 3.012 | 3.100 | 2,263,367 | +0.09(+2.92%) |
Jan 05, 2021 | 2.810 | 3.082 | 2.810 | 3.012 | 2,872,623 | +0.22(+7.86%) |
Jan 04, 2021 | 2.775 | 2.872 | 2.731 | 2.793 | 2,053,262 | +0.04(+1.60%) |
Dec 31, 2020 | 2.749 | 2.749 | 2.749 | 1,065,260 | -0.05(-1.88%) | |
Dec 30, 2020 | 2.731 | 2.854 | 2.731 | 2.801 | 1,065,260 | +0.06(+2.24%) |
Dec 29, 2020 | 2.731 | 2.801 | 2.687 | 2.740 | 1,754,589 | +0.06(+2.29%) |
Dec 28, 2020 | 2.749 | 2.784 | 2.644 | 2.679 | 855,199 | -0.07(-2.55%) |
Dec 24, 2020 | 2.731 | 2.766 | 2.687 | 2.749 | 984,507 | +0.00(+0.00%) |
Dec 23, 2020 | 2.565 | 2.757 | 2.565 | 2.749 | 1,854,669 | +0.21(+8.28%) |
Dec 22, 2020 | 2.714 | 2.714 | 2.539 | 2.539 | 1,706,358 | -0.16(-5.84%) |
Dec 21, 2020 | 2.749 | 2.827 | 2.687 | 2.696 | 2,055,209 | -0.25(-8.33%) |
Dec 18, 2020 | 2.915 | 3.025 | 2.871 | 2.941 | 2,318,242 | +0.02(+0.60%) |
Dec 17, 2020 | 2.941 | 2.966 | 2.815 | 2.924 | 1,634,137 | +0.02(+0.60%) |
Dec 16, 2020 | 3.011 | 3.011 | 2.897 | 2.906 | 1,451,094 | -0.12(-4.05%) |
Dec 15, 2020 | 2.950 | 3.046 | 2.932 | 3.029 | 1,409,806 | +0.07(+2.37%) |
Dec 14, 2020 | 3.011 | 3.073 | 2.880 | 2.959 | 2,189,817 | +0.05(+1.81%) |
Dec 11, 2020 | 2.871 | 2.924 | 2.766 | 2.906 | 1,774,809 | -0.01(-0.30%) |
Dec 10, 2020 | 2.670 | 2.924 | 2.652 | 2.915 | 2,873,575 | +0.28(+10.63%) |
Dec 09, 2020 | 2.705 | 2.791 | 2.578 | 2.635 | 1,718,454 | -0.04(-1.31%) |
Dec 08, 2020 | 2.539 | 2.670 | 2.539 | 2.670 | 1,473,071 | +0.11(+4.10%) |
Dec 07, 2020 | 2.495 | 2.599 | 2.442 | 2.565 | 1,727,864 | -0.02(-0.68%) |
Dec 04, 2020 | 2.451 | 2.582 | 2.442 | 2.582 | 2,850,479 | +0.20(+8.46%) |
Dec 03, 2020 | 2.363 | 2.416 | 2.306 | 2.381 | 1,556,001 | +0.03(+1.12%) |
Dec 02, 2020 | 2.197 | 2.434 | 2.180 | 2.355 | 1,958,925 | +0.16(+7.17%) |