Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.430 | 3.620 | 3.420 | 3.500 | 20,007 | -0.06(-1.69%) |
Feb 25, 2021 | 3.650 | 3.690 | 3.560 | 3.560 | 32,001 | -0.08(-2.20%) |
Feb 24, 2021 | 3.750 | 3.780 | 3.630 | 3.640 | 47,971 | -0.01(-0.27%) |
Feb 23, 2021 | 3.770 | 3.770 | 3.540 | 3.650 | 27,609 | -0.02(-0.54%) |
Feb 22, 2021 | 3.790 | 3.790 | 3.630 | 3.670 | 21,043 | +0.05(+1.38%) |
Feb 19, 2021 | 3.610 | 3.630 | 3.550 | 3.620 | 39,619 | +0.01(+0.28%) |
Feb 18, 2021 | 3.710 | 3.710 | 3.580 | 3.610 | 26,621 | -0.07(-1.90%) |
Feb 17, 2021 | 3.890 | 3.890 | 3.570 | 3.680 | 44,315 | -0.06(-1.60%) |
Feb 16, 2021 | 3.520 | 3.900 | 3.520 | 3.740 | 97,551 | +0.17(+4.76%) |
Feb 12, 2021 | 3.570 | 3.570 | 3.570 | 0 | +0.09(+2.59%) | |
Feb 11, 2021 | 3.400 | 3.540 | 3.400 | 3.480 | 45,983 | +0.08(+2.35%) |
Feb 10, 2021 | 3.370 | 3.440 | 3.370 | 3.400 | 18,336 | +0.03(+0.89%) |
Feb 09, 2021 | 3.400 | 3.460 | 3.330 | 3.370 | 118,461 | -0.03(-0.88%) |
Feb 08, 2021 | 3.400 | 3.480 | 3.250 | 3.400 | 45,751 | +0.00(+0.00%) |
Feb 05, 2021 | 3.300 | 3.440 | 3.300 | 3.400 | 46,279 | +0.13(+3.98%) |
Feb 04, 2021 | 3.400 | 3.420 | 3.250 | 3.270 | 26,261 | -0.09(-2.68%) |
Feb 03, 2021 | 3.210 | 3.360 | 3.210 | 3.360 | 60,176 | +0.17(+5.33%) |
Feb 02, 2021 | 3.100 | 3.230 | 3.090 | 3.190 | 65,582 | +0.09(+2.90%) |
Feb 01, 2021 | 3.240 | 3.240 | 3.100 | 3.100 | 84,513 | +0.00(+0.00%) |
Jan 29, 2021 | 3.150 | 3.170 | 3.100 | 3.100 | 15,563 | -0.05(-1.59%) |
Jan 28, 2021 | 3.120 | 3.310 | 3.120 | 3.150 | 32,544 | -0.07(-2.17%) |
Jan 27, 2021 | 3.110 | 3.240 | 3.100 | 3.220 | 169,345 | +0.08(+2.55%) |
Jan 26, 2021 | 3.190 | 3.220 | 3.110 | 3.140 | 24,475 | -0.05(-1.57%) |
Jan 25, 2021 | 3.120 | 3.230 | 3.110 | 3.190 | 21,776 | -0.14(-4.20%) |
Jan 22, 2021 | 3.380 | 3.380 | 3.220 | 3.330 | 26,710 | -0.08(-2.35%) |
Jan 21, 2021 | 3.530 | 3.530 | 3.400 | 3.410 | 58,917 | -0.04(-1.16%) |
Jan 20, 2021 | 3.490 | 3.500 | 3.430 | 3.450 | 19,348 | +0.00(+0.00%) |
Jan 19, 2021 | 3.550 | 3.550 | 3.400 | 3.450 | 60,639 | +0.01(+0.29%) |
Jan 18, 2021 | 3.550 | 3.550 | 3.360 | 3.440 | 27,934 | -0.06(-1.71%) |
Jan 15, 2021 | 3.450 | 3.500 | 3.440 | 3.500 | 37,498 | +0.05(+1.45%) |
Jan 14, 2021 | 3.360 | 3.480 | 3.360 | 3.450 | 16,686 | +0.09(+2.68%) |
Jan 13, 2021 | 3.370 | 3.440 | 3.360 | 3.360 | 78,268 | -0.03(-0.88%) |
Jan 12, 2021 | 3.550 | 3.550 | 3.350 | 3.390 | 42,715 | -0.03(-0.88%) |
Jan 11, 2021 | 3.550 | 3.550 | 3.350 | 3.420 | 16,703 | -0.07(-2.01%) |
Jan 08, 2021 | 3.540 | 3.540 | 3.430 | 3.490 | 23,830 | -0.05(-1.41%) |
Jan 07, 2021 | 3.480 | 3.640 | 3.410 | 3.540 | 36,680 | +0.09(+2.61%) |
Jan 06, 2021 | 3.440 | 3.650 | 3.440 | 3.450 | 60,222 | +0.01(+0.29%) |
Jan 05, 2021 | 3.380 | 3.530 | 3.290 | 3.440 | 57,186 | +0.07(+2.08%) |
Jan 04, 2021 | 3.320 | 3.370 | 3.290 | 3.370 | 65,027 | +0.09(+2.74%) |
Dec 31, 2020 | 3.280 | 3.280 | 3.280 | 0 | +0.03(+0.92%) | |
Dec 30, 2020 | 3.190 | 3.310 | 3.190 | 3.250 | 21,265 | +0.06(+1.88%) |
Dec 29, 2020 | 3.530 | 3.530 | 3.190 | 3.190 | 39,864 | -0.17(-5.06%) |
Dec 24, 2020 | 3.360 | 3.360 | 3.360 | 0 | +0.09(+2.75%) | |
Dec 23, 2020 | 3.110 | 3.300 | 3.110 | 3.270 | 18,610 | +0.15(+4.81%) |
Dec 22, 2020 | 3.190 | 3.300 | 3.120 | 3.120 | 36,208 | -0.07(-2.19%) |
Dec 21, 2020 | 3.310 | 3.370 | 3.080 | 3.190 | 57,174 | -0.20(-5.90%) |
Dec 18, 2020 | 3.480 | 3.510 | 3.390 | 3.390 | 57,432 | -0.15(-4.24%) |
Dec 17, 2020 | 3.490 | 3.610 | 3.490 | 3.540 | 107,116 | +0.05(+1.43%) |
Dec 16, 2020 | 3.550 | 3.550 | 3.410 | 3.490 | 49,426 | -0.08(-2.24%) |
Dec 15, 2020 | 3.590 | 3.810 | 3.470 | 3.570 | 119,097 | -0.11(-2.99%) |
Dec 14, 2020 | 3.700 | 3.930 | 3.600 | 3.680 | 97,385 | +0.10(+2.79%) |
Dec 11, 2020 | 3.690 | 3.700 | 3.470 | 3.580 | 90,664 | +0.02(+0.56%) |
Dec 10, 2020 | 3.580 | 3.800 | 3.560 | 3.560 | 127,347 | +0.00(+0.00%) |
Dec 09, 2020 | 3.600 | 3.660 | 3.510 | 3.560 | 55,394 | -0.06(-1.66%) |
Dec 08, 2020 | 3.400 | 3.680 | 3.400 | 3.620 | 124,930 | +0.18(+5.23%) |
Dec 07, 2020 | 3.190 | 3.550 | 3.190 | 3.440 | 171,003 | +0.20(+6.17%) |
Dec 04, 2020 | 3.100 | 3.400 | 3.100 | 3.240 | 184,576 | +0.17(+5.54%) |
Dec 03, 2020 | 3.160 | 3.220 | 3.070 | 3.070 | 90,093 | -0.15(-4.66%) |
Dec 02, 2020 | 3.160 | 3.320 | 3.140 | 3.220 | 54,765 | +0.08(+2.55%) |