Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.580 | 3.690 | 3.430 | 3.430 | 3,151,600 | -0.17(-4.72%) |
Feb 25, 2021 | 3.730 | 3.830 | 3.590 | 3.600 | 2,354,815 | -0.14(-3.74%) |
Feb 24, 2021 | 3.620 | 3.750 | 3.590 | 3.740 | 1,802,836 | +0.09(+2.47%) |
Feb 23, 2021 | 3.680 | 3.730 | 3.540 | 3.650 | 2,631,589 | -0.09(-2.41%) |
Feb 22, 2021 | 3.730 | 3.850 | 3.650 | 3.740 | 3,124,073 | +0.07(+1.91%) |
Feb 19, 2021 | 3.600 | 3.700 | 3.570 | 3.670 | 2,005,300 | +0.11(+3.09%) |
Feb 18, 2021 | 3.670 | 3.690 | 3.540 | 3.560 | 2,081,353 | -0.11(-3.00%) |
Feb 17, 2021 | 3.620 | 3.680 | 3.520 | 3.670 | 3,268,596 | +0.04(+1.10%) |
Feb 16, 2021 | 3.730 | 3.730 | 3.570 | 3.630 | 3,000,361 | +0.00(+0.00%) |
Feb 12, 2021 | 3.730 | 3.760 | 3.580 | 3.630 | 1,919,400 | -0.14(-3.71%) |
Feb 11, 2021 | 3.850 | 3.860 | 3.660 | 3.770 | 2,156,628 | -0.08(-2.08%) |
Feb 10, 2021 | 3.930 | 3.990 | 3.720 | 3.850 | 2,350,487 | -0.05(-1.28%) |
Feb 09, 2021 | 4.010 | 4.020 | 3.860 | 3.900 | 2,238,808 | -0.05(-1.27%) |
Feb 08, 2021 | 3.970 | 4.040 | 3.830 | 3.950 | 4,086,088 | +0.14(+3.67%) |
Feb 05, 2021 | 3.740 | 3.850 | 3.655 | 3.810 | 2,133,100 | +0.09(+2.42%) |
Feb 04, 2021 | 3.790 | 3.800 | 3.660 | 3.720 | 1,531,764 | -0.02(-0.53%) |
Feb 03, 2021 | 3.760 | 3.850 | 3.710 | 3.740 | 2,214,967 | +0.05(+1.36%) |
Feb 02, 2021 | 3.780 | 3.790 | 3.620 | 3.690 | 1,854,658 | -0.02(-0.54%) |
Feb 01, 2021 | 3.630 | 3.710 | 3.510 | 3.710 | 2,005,643 | +0.12(+3.34%) |
Jan 29, 2021 | 3.600 | 3.695 | 3.480 | 3.590 | 2,499,900 | +0.00(+0.00%) |
Jan 28, 2021 | 3.720 | 3.800 | 3.570 | 3.590 | 2,263,541 | -0.10(-2.71%) |
Jan 27, 2021 | 3.780 | 3.830 | 3.560 | 3.690 | 3,603,191 | -0.15(-3.91%) |
Jan 26, 2021 | 4.020 | 4.030 | 3.820 | 3.840 | 2,285,021 | -0.08(-2.04%) |
Jan 25, 2021 | 4.060 | 4.070 | 3.890 | 3.920 | 3,315,578 | -0.07(-1.75%) |
Jan 22, 2021 | 3.930 | 4.000 | 3.790 | 3.990 | 2,035,000 | +0.05(+1.27%) |
Jan 21, 2021 | 4.070 | 4.090 | 3.800 | 3.940 | 2,752,829 | -0.15(-3.67%) |
Jan 20, 2021 | 4.310 | 4.350 | 3.950 | 4.090 | 3,520,537 | +0.11(+2.76%) |
Jan 19, 2021 | 3.770 | 4.060 | 3.720 | 3.980 | 3,741,053 | +0.39(+10.86%) |
Jan 15, 2021 | 3.780 | 3.830 | 3.590 | 3.590 | 1,343,600 | -0.20(-5.28%) |
Jan 14, 2021 | 3.750 | 3.850 | 3.710 | 3.790 | 1,448,448 | +0.12(+3.27%) |
Jan 13, 2021 | 3.690 | 3.760 | 3.640 | 3.670 | 1,107,017 | -0.03(-0.81%) |
Jan 12, 2021 | 3.650 | 3.700 | 3.570 | 3.700 | 1,541,293 | +0.05(+1.37%) |
Jan 11, 2021 | 3.700 | 3.730 | 3.610 | 3.650 | 1,423,181 | -0.08(-2.28%) |
Jan 08, 2021 | 3.780 | 3.790 | 3.600 | 3.735 | 1,899,300 | -0.02(-0.40%) |
Jan 07, 2021 | 3.750 | 3.780 | 3.610 | 3.750 | 2,845,206 | +0.18(+5.04%) |
Jan 06, 2021 | 3.540 | 3.650 | 3.430 | 3.570 | 2,107,997 | +0.09(+2.59%) |
Jan 05, 2021 | 3.460 | 3.530 | 3.410 | 3.480 | 1,419,719 | +0.02(+0.58%) |
Jan 04, 2021 | 3.410 | 3.530 | 3.350 | 3.460 | 1,556,897 | +0.05(+1.47%) |
Dec 31, 2020 | 3.410 | 3.410 | 3.410 | 1,865,471 | -0.19(-5.28%) | |
Dec 30, 2020 | 3.450 | 3.670 | 3.450 | 3.600 | 1,865,471 | +0.22(+6.51%) |
Dec 29, 2020 | 3.570 | 3.610 | 3.380 | 3.380 | 2,111,468 | -0.13(-3.70%) |
Dec 28, 2020 | 3.730 | 3.760 | 3.490 | 3.510 | 2,856,566 | -0.20(-5.39%) |
Dec 24, 2020 | 3.870 | 3.890 | 3.700 | 3.710 | 1,129,500 | -0.16(-4.13%) |
Dec 23, 2020 | 3.950 | 3.960 | 3.800 | 3.870 | 3,049,267 | -0.38(-8.94%) |
Dec 22, 2020 | 4.440 | 4.460 | 4.230 | 4.250 | 2,883,327 | -0.13(-2.97%) |
Dec 21, 2020 | 4.460 | 4.500 | 4.220 | 4.380 | 1,996,877 | +0.01(+0.23%) |
Dec 18, 2020 | 4.630 | 4.720 | 4.370 | 4.370 | 7,998,700 | -0.26(-5.62%) |
Dec 17, 2020 | 4.650 | 4.690 | 4.370 | 4.630 | 2,005,971 | -0.03(-0.54%) |
Dec 16, 2020 | 4.960 | 4.960 | 4.615 | 4.655 | 1,336,300 | -0.26(-5.39%) |
Dec 15, 2020 | 5.140 | 5.240 | 4.880 | 4.920 | 1,281,741 | -0.22(-4.28%) |
Dec 14, 2020 | 4.760 | 5.230 | 4.760 | 5.140 | 3,136,915 | +0.42(+8.90%) |
Dec 11, 2020 | 4.700 | 4.840 | 4.650 | 4.720 | 1,022,900 | +0.00(+0.00%) |
Dec 10, 2020 | 4.700 | 4.800 | 4.600 | 4.720 | 1,433,274 | +0.03(+0.64%) |
Dec 09, 2020 | 4.850 | 4.950 | 4.560 | 4.690 | 1,711,257 | -0.14(-2.90%) |
Dec 08, 2020 | 4.710 | 4.850 | 4.635 | 4.830 | 1,972,282 | +0.10(+2.11%) |
Dec 07, 2020 | 4.900 | 4.950 | 4.680 | 4.730 | 1,353,130 | -0.14(-2.87%) |
Dec 04, 2020 | 4.790 | 4.905 | 4.780 | 4.870 | 1,061,300 | +0.09(+1.88%) |
Dec 03, 2020 | 4.760 | 4.860 | 4.730 | 4.780 | 1,335,249 | +0.01(+0.21%) |
Dec 02, 2020 | 4.590 | 4.820 | 4.420 | 4.770 | 1,398,677 | +0.15(+3.25%) |