Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.330 | 4.340 | 4.260 | 4.310 | 1,330,100 | +0.05(+1.17%) |
Feb 25, 2021 | 4.420 | 4.460 | 4.240 | 4.260 | 1,209,658 | -0.16(-3.62%) |
Feb 24, 2021 | 4.370 | 4.480 | 4.350 | 4.420 | 531,962 | +0.01(+0.23%) |
Feb 23, 2021 | 4.420 | 4.440 | 4.340 | 4.410 | 1,332,999 | -0.03(-0.68%) |
Feb 22, 2021 | 4.500 | 4.501 | 4.430 | 4.440 | 664,069 | -0.08(-1.77%) |
Feb 19, 2021 | 4.550 | 4.555 | 4.490 | 4.520 | 707,800 | -0.03(-0.66%) |
Feb 18, 2021 | 4.510 | 4.550 | 4.480 | 4.550 | 579,290 | +0.03(+0.66%) |
Feb 17, 2021 | 4.540 | 4.550 | 4.500 | 4.520 | 712,516 | -0.02(-0.44%) |
Feb 16, 2021 | 4.540 | 4.570 | 4.500 | 4.540 | 826,459 | +0.00(+0.00%) |
Feb 12, 2021 | 4.560 | 4.560 | 4.520 | 4.540 | 441,000 | -0.03(-0.66%) |
Feb 11, 2021 | 4.520 | 4.570 | 4.490 | 4.570 | 1,671,344 | +0.05(+1.11%) |
Feb 10, 2021 | 4.480 | 4.520 | 4.480 | 4.520 | 1,054,194 | +0.04(+0.89%) |
Feb 09, 2021 | 4.480 | 4.500 | 4.450 | 4.480 | 645,420 | +0.03(+0.67%) |
Feb 08, 2021 | 4.500 | 4.510 | 4.440 | 4.450 | 579,447 | -0.04(-0.89%) |
Feb 05, 2021 | 4.490 | 4.490 | 4.440 | 4.490 | 1,042,300 | +0.01(+0.22%) |
Feb 04, 2021 | 4.500 | 4.500 | 4.440 | 4.480 | 1,162,970 | +0.01(+0.22%) |
Feb 03, 2021 | 4.530 | 4.540 | 4.460 | 4.470 | 751,689 | -0.04(-0.89%) |
Feb 02, 2021 | 4.580 | 4.590 | 4.500 | 4.510 | 882,154 | -0.07(-1.53%) |
Feb 01, 2021 | 4.440 | 4.610 | 4.410 | 4.580 | 6,688,873 | +0.15(+3.39%) |
Jan 29, 2021 | 4.480 | 4.490 | 4.410 | 4.430 | 1,129,800 | -0.02(-0.45%) |
Jan 28, 2021 | 4.380 | 4.490 | 4.380 | 4.450 | 1,339,241 | +0.05(+1.14%) |
Jan 27, 2021 | 4.390 | 4.420 | 4.370 | 4.400 | 464,567 | +0.00(+0.00%) |
Jan 26, 2021 | 4.390 | 4.430 | 4.390 | 4.400 | 487,353 | +0.01(+0.23%) |
Jan 25, 2021 | 4.390 | 4.400 | 4.370 | 4.390 | 531,816 | -0.01(-0.23%) |
Jan 22, 2021 | 4.390 | 4.430 | 4.380 | 4.400 | 639,800 | +0.00(+0.00%) |
Jan 21, 2021 | 4.410 | 4.440 | 4.390 | 4.400 | 1,178,460 | +0.00(+0.00%) |
Jan 20, 2021 | 4.370 | 4.440 | 4.370 | 4.400 | 607,225 | +0.03(+0.69%) |
Jan 19, 2021 | 4.360 | 4.390 | 4.360 | 4.370 | 486,070 | +0.02(+0.46%) |
Jan 15, 2021 | 4.400 | 4.410 | 4.350 | 4.350 | 615,200 | -0.06(-1.36%) |
Jan 14, 2021 | 4.410 | 4.450 | 4.380 | 4.410 | 764,028 | +0.01(+0.23%) |
Jan 13, 2021 | 4.400 | 4.430 | 4.360 | 4.400 | 579,965 | -0.01(-0.23%) |
Jan 12, 2021 | 4.410 | 4.440 | 4.350 | 4.410 | 791,893 | +0.00(+0.00%) |
Jan 11, 2021 | 4.420 | 4.440 | 4.400 | 4.410 | 703,029 | +0.00(+0.00%) |
Jan 08, 2021 | 4.460 | 4.500 | 4.400 | 4.410 | 894,800 | +0.00(+0.00%) |
Jan 07, 2021 | 4.440 | 4.483 | 4.400 | 4.410 | 598,019 | -0.04(-0.90%) |
Jan 06, 2021 | 4.340 | 4.485 | 4.330 | 4.450 | 1,366,372 | +0.08(+1.83%) |
Jan 05, 2021 | 4.380 | 4.420 | 4.360 | 4.370 | 570,237 | -0.03(-0.68%) |
Jan 04, 2021 | 4.470 | 4.550 | 4.390 | 4.400 | 606,137 | -0.05(-1.12%) |
Dec 31, 2020 | 4.450 | 4.450 | 4.450 | 848,243 | +0.04(+0.91%) | |
Dec 30, 2020 | 4.330 | 4.440 | 4.330 | 4.410 | 848,243 | +0.04(+0.92%) |
Dec 29, 2020 | 4.380 | 4.440 | 4.350 | 4.370 | 628,905 | -0.01(-0.23%) |
Dec 28, 2020 | 4.450 | 4.465 | 4.370 | 4.380 | 585,070 | -0.05(-1.13%) |
Dec 24, 2020 | 4.390 | 4.450 | 4.380 | 4.430 | 438,500 | +0.05(+1.14%) |
Dec 23, 2020 | 4.390 | 4.520 | 4.370 | 4.380 | 742,157 | +0.01(+0.23%) |
Dec 22, 2020 | 4.350 | 4.370 | 4.330 | 4.370 | 778,194 | +0.02(+0.46%) |
Dec 21, 2020 | 4.420 | 4.430 | 4.350 | 4.350 | 837,030 | -0.10(-2.25%) |
Dec 18, 2020 | 4.520 | 4.530 | 4.420 | 4.450 | 965,400 | -0.09(-1.98%) |
Dec 17, 2020 | 4.440 | 4.550 | 4.440 | 4.540 | 1,763,393 | +0.09(+2.02%) |
Dec 16, 2020 | 4.380 | 4.460 | 4.370 | 4.450 | 811,757 | +0.07(+1.60%) |
Dec 15, 2020 | 4.340 | 4.390 | 4.340 | 4.380 | 614,512 | +0.04(+0.92%) |
Dec 14, 2020 | 4.370 | 4.390 | 4.330 | 4.340 | 549,991 | -0.03(-0.69%) |
Dec 11, 2020 | 4.350 | 4.390 | 4.350 | 4.370 | 665,100 | +0.03(+0.69%) |
Dec 10, 2020 | 4.360 | 4.360 | 4.320 | 4.340 | 717,717 | -0.03(-0.69%) |
Dec 09, 2020 | 4.340 | 4.390 | 4.340 | 4.370 | 660,888 | +0.02(+0.46%) |
Dec 08, 2020 | 4.350 | 4.380 | 4.330 | 4.350 | 564,774 | -0.02(-0.46%) |
Dec 07, 2020 | 4.340 | 4.370 | 4.330 | 4.370 | 625,003 | +0.03(+0.69%) |
Dec 04, 2020 | 4.310 | 4.360 | 4.290 | 4.340 | 1,024,900 | +0.03(+0.70%) |
Dec 03, 2020 | 4.240 | 4.310 | 4.230 | 4.310 | 1,566,860 | +0.07(+1.65%) |
Dec 02, 2020 | 4.200 | 4.250 | 4.190 | 4.240 | 1,442,851 | +0.04(+0.95%) |