Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.475 | 3.647 | 3.448 | 3.547 | 29,948 | -0.05(-1.26%) |
Feb 25, 2021 | 3.764 | 3.837 | 3.502 | 3.592 | 37,793 | -0.09(-2.46%) |
Feb 24, 2021 | 3.583 | 3.846 | 3.484 | 3.683 | 82,195 | +0.13(+3.56%) |
Feb 23, 2021 | 3.538 | 3.556 | 3.366 | 3.556 | 35,246 | -0.06(-1.75%) |
Feb 22, 2021 | 3.538 | 3.665 | 3.439 | 3.620 | 36,318 | +0.09(+2.56%) |
Feb 19, 2021 | 3.484 | 3.683 | 3.448 | 3.529 | 40,668 | -0.01(-0.26%) |
Feb 18, 2021 | 3.773 | 3.773 | 3.529 | 3.538 | 57,764 | -0.28(-7.35%) |
Feb 17, 2021 | 3.773 | 3.882 | 3.620 | 3.819 | 108,867 | -0.05(-1.17%) |
Feb 16, 2021 | 3.728 | 4.018 | 3.638 | 3.864 | 561,536 | +0.42(+12.07%) |
Feb 12, 2021 | 3.131 | 3.601 | 3.131 | 3.448 | 404,914 | +0.24(+7.32%) |
Feb 11, 2021 | 3.348 | 3.366 | 3.212 | 3.212 | 9,905 | -0.08(-2.47%) |
Feb 10, 2021 | 3.610 | 3.610 | 3.258 | 3.294 | 17,646 | -0.12(-3.45%) |
Feb 09, 2021 | 3.647 | 3.647 | 3.411 | 3.411 | 21,084 | -0.11(-3.08%) |
Feb 08, 2021 | 3.420 | 3.620 | 3.384 | 3.520 | 32,395 | +0.18(+5.42%) |
Feb 05, 2021 | 3.439 | 3.534 | 3.276 | 3.339 | 34,811 | -0.07(-2.12%) |
Feb 04, 2021 | 3.429 | 3.448 | 3.330 | 3.411 | 9,896 | +0.12(+3.57%) |
Feb 03, 2021 | 3.258 | 3.417 | 3.221 | 3.294 | 22,894 | +0.08(+2.54%) |
Feb 02, 2021 | 3.420 | 3.420 | 3.194 | 3.212 | 21,940 | -0.06(-1.93%) |
Feb 01, 2021 | 3.366 | 3.375 | 3.249 | 3.276 | 5,777 | +0.12(+3.72%) |
Jan 29, 2021 | 3.258 | 3.258 | 3.086 | 3.158 | 12,156 | -0.05(-1.69%) |
Jan 28, 2021 | 3.248 | 3.257 | 3.167 | 3.212 | 5,567 | -0.04(-1.11%) |
Jan 27, 2021 | 3.194 | 3.249 | 3.167 | 3.249 | 6,316 | -0.02(-0.55%) |
Jan 26, 2021 | 3.379 | 3.382 | 3.267 | 3.267 | 23,270 | -0.02(-0.55%) |
Jan 25, 2021 | 3.439 | 3.439 | 3.230 | 3.285 | 5,306 | -0.05(-1.63%) |
Jan 22, 2021 | 3.393 | 3.420 | 3.339 | 3.339 | 18,344 | -0.08(-2.38%) |
Jan 21, 2021 | 3.574 | 3.601 | 3.420 | 3.420 | 25,961 | -0.12(-3.32%) |
Jan 20, 2021 | 3.605 | 3.627 | 3.538 | 3.538 | 10,457 | -0.06(-1.76%) |
Jan 19, 2021 | 3.556 | 3.620 | 3.556 | 3.601 | 10,542 | -0.08(-2.21%) |
Jan 15, 2021 | 3.629 | 3.683 | 3.610 | 3.683 | 35,363 | +0.02(+0.49%) |
Jan 14, 2021 | 3.601 | 3.696 | 3.565 | 3.665 | 16,961 | +0.06(+1.76%) |
Jan 13, 2021 | 3.638 | 3.701 | 3.601 | 3.601 | 12,011 | -0.02(-0.50%) |
Jan 12, 2021 | 3.701 | 3.810 | 3.529 | 3.620 | 25,765 | +0.16(+4.71%) |
Jan 11, 2021 | 3.520 | 3.837 | 3.375 | 3.457 | 72,852 | +0.07(+2.14%) |
Jan 08, 2021 | 3.429 | 3.493 | 3.348 | 3.384 | 17,129 | +0.07(+2.19%) |
Jan 07, 2021 | 3.402 | 3.402 | 3.221 | 3.312 | 4,464 | +0.00(+0.00%) |
Jan 06, 2021 | 3.529 | 3.574 | 3.303 | 3.312 | 9,380 | -0.11(-3.17%) |
Jan 05, 2021 | 3.348 | 3.420 | 3.348 | 3.420 | 2,225 | +0.06(+1.89%) |
Jan 04, 2021 | 3.366 | 3.370 | 3.258 | 3.357 | 6,119 | +0.00(+0.00%) |
Dec 31, 2020 | 3.357 | 3.357 | 3.357 | 16,503 | +0.01(+0.41%) | |
Dec 30, 2020 | 3.298 | 3.344 | 3.230 | 3.344 | 16,503 | -0.02(-0.67%) |
Dec 29, 2020 | 3.439 | 3.519 | 3.276 | 3.366 | 19,477 | +0.02(+0.54%) |
Dec 28, 2020 | 3.348 | 3.439 | 3.104 | 3.348 | 48,843 | +0.21(+6.63%) |
Dec 24, 2020 | 3.402 | 3.402 | 3.140 | 3.140 | 14,145 | -0.14(-4.41%) |
Dec 23, 2020 | 3.420 | 3.420 | 3.239 | 3.285 | 30,510 | -0.15(-4.47%) |
Dec 22, 2020 | 3.267 | 3.439 | 3.258 | 3.439 | 16,259 | +0.09(+2.70%) |
Dec 21, 2020 | 3.429 | 3.429 | 3.249 | 3.348 | 4,598 | +0.08(+2.49%) |
Dec 18, 2020 | 3.122 | 3.484 | 3.122 | 3.267 | 65,091 | +0.12(+3.74%) |
Dec 17, 2020 | 2.933 | 3.158 | 2.933 | 3.149 | 37,394 | +0.14(+4.50%) |
Dec 16, 2020 | 2.986 | 3.049 | 2.896 | 3.013 | 20,651 | +0.03(+0.91%) |
Dec 15, 2020 | 2.986 | 2.995 | 2.941 | 2.986 | 1,979 | +0.04(+1.23%) |
Dec 14, 2020 | 2.923 | 3.040 | 2.896 | 2.950 | 38,676 | -0.05(-1.51%) |
Dec 11, 2020 | 3.032 | 3.049 | 2.923 | 2.995 | 2,762 | +0.03(+0.91%) |
Dec 10, 2020 | 2.905 | 3.054 | 2.905 | 2.968 | 6,123 | +0.06(+2.18%) |
Dec 09, 2020 | 3.058 | 3.058 | 2.896 | 2.905 | 16,754 | -0.05(-1.83%) |
Dec 08, 2020 | 2.995 | 3.058 | 2.959 | 2.959 | 19,041 | -0.05(-1.80%) |
Dec 07, 2020 | 2.995 | 3.104 | 2.995 | 3.013 | 7,154 | +0.05(+1.52%) |
Dec 04, 2020 | 2.986 | 3.040 | 2.941 | 2.968 | 5,304 | -0.01(-0.30%) |
Dec 03, 2020 | 3.011 | 3.011 | 2.941 | 2.977 | 5,313 | -0.04(-1.20%) |
Dec 02, 2020 | 2.948 | 3.013 | 2.948 | 3.013 | 2,465 | -0.02(-0.60%) |