Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.159 | 4.159 | 4.093 | 4.093 | 10,635 | -0.03(-0.63%) |
Feb 25, 2021 | 4.115 | 4.223 | 4.085 | 4.119 | 37,890 | +0.07(+1.74%) |
Feb 24, 2021 | 4.003 | 4.114 | 3.944 | 4.048 | 60,951 | +0.04(+1.11%) |
Feb 23, 2021 | 3.992 | 4.003 | 3.955 | 4.003 | 37,373 | +0.00(+0.00%) |
Feb 22, 2021 | 4.003 | 4.029 | 4.003 | 4.003 | 32,772 | -0.08(-2.00%) |
Feb 19, 2021 | 4.063 | 4.085 | 4.009 | 4.085 | 18,579 | +0.07(+1.85%) |
Feb 18, 2021 | 4.033 | 4.062 | 4.011 | 4.011 | 13,701 | +0.00(+0.00%) |
Feb 17, 2021 | 4.013 | 4.048 | 3.977 | 4.011 | 8,558 | -0.01(-0.37%) |
Feb 16, 2021 | 3.981 | 4.058 | 3.952 | 4.026 | 13,529 | +0.07(+1.88%) |
Feb 12, 2021 | 3.996 | 4.039 | 3.952 | 3.952 | 19,925 | -0.01(-0.19%) |
Feb 11, 2021 | 3.996 | 4.021 | 3.952 | 3.959 | 38,642 | -0.05(-1.30%) |
Feb 10, 2021 | 4.056 | 4.063 | 3.959 | 4.011 | 20,406 | +0.02(+0.56%) |
Feb 09, 2021 | 4.056 | 4.056 | 3.952 | 3.989 | 40,699 | -0.06(-1.47%) |
Feb 08, 2021 | 3.952 | 4.063 | 3.952 | 4.048 | 72,721 | +0.10(+2.44%) |
Feb 05, 2021 | 3.981 | 4.003 | 3.900 | 3.952 | 21,406 | +0.04(+0.95%) |
Feb 04, 2021 | 3.937 | 3.996 | 3.900 | 3.914 | 17,589 | -0.04(-1.13%) |
Feb 03, 2021 | 3.952 | 3.995 | 3.929 | 3.959 | 14,964 | -0.05(-1.20%) |
Feb 02, 2021 | 3.788 | 4.011 | 3.781 | 4.007 | 23,370 | +0.23(+5.99%) |
Feb 01, 2021 | 3.751 | 3.803 | 3.632 | 3.781 | 126,667 | -0.07(-1.93%) |
Jan 29, 2021 | 3.840 | 3.907 | 3.799 | 3.855 | 20,733 | +0.03(+0.78%) |
Jan 28, 2021 | 3.833 | 3.922 | 3.788 | 3.825 | 24,688 | -0.01(-0.39%) |
Jan 27, 2021 | 3.870 | 3.897 | 3.833 | 3.840 | 16,505 | -0.05(-1.34%) |
Jan 26, 2021 | 3.870 | 3.944 | 3.840 | 3.892 | 22,958 | -0.01(-0.19%) |
Jan 25, 2021 | 3.796 | 3.944 | 3.796 | 3.900 | 43,685 | +0.07(+1.74%) |
Jan 22, 2021 | 3.825 | 3.897 | 3.799 | 3.833 | 24,503 | -0.02(-0.58%) |
Jan 21, 2021 | 3.966 | 3.966 | 3.810 | 3.855 | 18,622 | -0.09(-2.26%) |
Jan 20, 2021 | 4.018 | 4.026 | 3.933 | 3.944 | 15,404 | -0.07(-1.85%) |
Jan 19, 2021 | 3.914 | 4.031 | 3.892 | 4.018 | 44,409 | +0.13(+3.44%) |
Jan 15, 2021 | 3.937 | 3.966 | 3.796 | 3.885 | 27,464 | -0.03(-0.76%) |
Jan 14, 2021 | 3.937 | 3.966 | 3.902 | 3.914 | 25,586 | -0.03(-0.75%) |
Jan 13, 2021 | 3.729 | 3.981 | 3.729 | 3.944 | 56,641 | +0.15(+3.91%) |
Jan 12, 2021 | 3.766 | 3.855 | 3.751 | 3.796 | 20,866 | +0.02(+0.59%) |
Jan 11, 2021 | 3.736 | 3.796 | 3.736 | 3.773 | 43,977 | +0.00(+0.00%) |
Jan 08, 2021 | 3.825 | 3.825 | 3.744 | 3.773 | 13,328 | -0.01(-0.26%) |
Jan 07, 2021 | 3.766 | 3.783 | 3.732 | 3.783 | 47,282 | +0.02(+0.46%) |
Jan 06, 2021 | 3.721 | 3.818 | 3.721 | 3.766 | 44,277 | -0.04(-1.17%) |
Jan 05, 2021 | 3.729 | 3.810 | 3.729 | 3.810 | 19,742 | +0.08(+2.19%) |
Jan 04, 2021 | 3.818 | 3.833 | 3.640 | 3.729 | 54,109 | -0.14(-3.65%) |
Dec 31, 2020 | 3.870 | 3.870 | 3.870 | 38,612 | -0.12(-2.98%) | |
Dec 30, 2020 | 3.959 | 4.011 | 3.870 | 3.989 | 38,612 | +0.12(+3.07%) |
Dec 29, 2020 | 3.986 | 3.993 | 3.841 | 3.870 | 47,291 | -0.11(-2.74%) |
Dec 28, 2020 | 3.964 | 4.001 | 3.819 | 3.979 | 56,693 | +0.03(+0.74%) |
Dec 24, 2020 | 3.993 | 3.996 | 3.892 | 3.950 | 28,457 | -0.01(-0.37%) |
Dec 23, 2020 | 3.950 | 3.979 | 3.876 | 3.964 | 26,502 | +0.04(+0.93%) |
Dec 22, 2020 | 3.993 | 3.993 | 3.819 | 3.928 | 70,035 | +0.11(+2.86%) |
Dec 21, 2020 | 3.819 | 3.852 | 3.812 | 3.819 | 34,563 | +0.01(+0.19%) |
Dec 18, 2020 | 3.797 | 3.841 | 3.795 | 3.812 | 38,217 | +0.00(+0.00%) |
Dec 17, 2020 | 3.804 | 3.817 | 3.782 | 3.812 | 15,973 | +0.04(+1.16%) |
Dec 16, 2020 | 3.819 | 3.819 | 3.746 | 3.768 | 21,006 | +0.00(+0.10%) |
Dec 15, 2020 | 3.688 | 3.797 | 3.601 | 3.764 | 33,061 | +0.06(+1.57%) |
Dec 14, 2020 | 3.630 | 3.724 | 3.605 | 3.706 | 39,240 | +0.05(+1.49%) |
Dec 11, 2020 | 3.601 | 3.659 | 3.586 | 3.652 | 31,756 | +0.01(+0.20%) |
Dec 10, 2020 | 3.630 | 3.666 | 3.633 | 3.644 | 20,622 | +0.00(+0.00%) |
Dec 09, 2020 | 3.688 | 3.688 | 3.586 | 3.644 | 18,974 | -0.05(-1.38%) |
Dec 08, 2020 | 3.746 | 3.746 | 3.659 | 3.695 | 36,477 | -0.04(-1.17%) |
Dec 07, 2020 | 3.732 | 3.775 | 3.724 | 3.739 | 32,899 | +0.01(+0.39%) |
Dec 04, 2020 | 3.637 | 3.741 | 3.637 | 3.724 | 35,880 | +0.09(+2.40%) |
Dec 03, 2020 | 3.597 | 3.654 | 3.593 | 3.637 | 24,132 | +0.04(+1.01%) |
Dec 02, 2020 | 3.615 | 3.630 | 3.558 | 3.601 | 20,632 | +0.03(+0.88%) |