Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.250 | 4.337 | 4.230 | 4.250 | 19,900 | +0.00(+0.00%) |
Feb 25, 2021 | 4.525 | 4.525 | 4.220 | 4.250 | 17,186 | -0.26(-5.76%) |
Feb 24, 2021 | 4.390 | 4.530 | 4.300 | 4.510 | 12,700 | +0.16(+3.68%) |
Feb 23, 2021 | 4.540 | 4.540 | 4.260 | 4.350 | 190,682 | -0.24(-5.23%) |
Feb 22, 2021 | 4.660 | 4.660 | 4.500 | 4.590 | 23,688 | -0.06(-1.29%) |
Feb 19, 2021 | 4.520 | 4.690 | 4.500 | 4.650 | 66,400 | +0.05(+1.09%) |
Feb 18, 2021 | 4.350 | 4.630 | 4.280 | 4.600 | 152,618 | +0.34(+7.98%) |
Feb 17, 2021 | 3.890 | 4.260 | 3.889 | 4.260 | 202,845 | +0.30(+7.58%) |
Feb 16, 2021 | 3.890 | 3.980 | 3.890 | 3.960 | 51,573 | +0.02(+0.51%) |
Feb 12, 2021 | 3.900 | 3.960 | 3.858 | 3.940 | 30,400 | +0.02(+0.51%) |
Feb 11, 2021 | 3.925 | 3.925 | 3.840 | 3.920 | 38,126 | +0.02(+0.51%) |
Feb 10, 2021 | 3.970 | 3.970 | 3.790 | 3.900 | 48,920 | +0.10(+2.63%) |
Feb 09, 2021 | 3.800 | 3.930 | 3.790 | 3.800 | 34,283 | +0.00(+0.00%) |
Feb 08, 2021 | 3.830 | 3.890 | 3.750 | 3.800 | 103,825 | -0.05(-1.30%) |
Feb 05, 2021 | 3.760 | 3.920 | 3.719 | 3.850 | 51,400 | +0.15(+4.05%) |
Feb 04, 2021 | 3.670 | 3.760 | 3.590 | 3.700 | 83,965 | +0.00(+0.00%) |
Feb 03, 2021 | 3.610 | 3.842 | 3.564 | 3.700 | 113,020 | +0.05(+1.37%) |
Feb 02, 2021 | 3.620 | 3.786 | 3.580 | 3.650 | 8,114 | +0.07(+1.96%) |
Feb 01, 2021 | 3.630 | 3.949 | 3.570 | 3.580 | 14,280 | -0.06(-1.65%) |
Jan 29, 2021 | 3.697 | 3.708 | 3.590 | 3.640 | 10,200 | -0.06(-1.62%) |
Jan 28, 2021 | 3.770 | 3.770 | 3.500 | 3.700 | 95,310 | -0.08(-2.12%) |
Jan 27, 2021 | 3.740 | 3.840 | 3.670 | 3.780 | 109,951 | -0.07(-1.82%) |
Jan 26, 2021 | 4.040 | 4.150 | 3.830 | 3.850 | 230,097 | -0.18(-4.47%) |
Jan 25, 2021 | 3.880 | 4.030 | 3.720 | 4.030 | 87,400 | +0.18(+4.68%) |
Jan 22, 2021 | 3.570 | 3.870 | 3.560 | 3.850 | 135,900 | +0.19(+5.19%) |
Jan 21, 2021 | 3.670 | 3.780 | 3.570 | 3.660 | 38,063 | -0.03(-0.81%) |
Jan 20, 2021 | 3.740 | 3.770 | 3.610 | 3.690 | 169,479 | -0.04(-1.07%) |
Jan 19, 2021 | 3.790 | 3.860 | 3.730 | 3.730 | 69,116 | -0.09(-2.36%) |
Jan 15, 2021 | 3.780 | 3.870 | 3.720 | 3.820 | 38,900 | +0.01(+0.26%) |
Jan 14, 2021 | 3.740 | 3.910 | 3.650 | 3.810 | 108,204 | +0.06(+1.60%) |
Jan 13, 2021 | 3.840 | 4.100 | 3.410 | 3.750 | 252,859 | +0.25(+7.14%) |
Jan 12, 2021 | 3.430 | 3.580 | 3.280 | 3.500 | 242,695 | +0.21(+6.38%) |
Jan 11, 2021 | 3.390 | 3.390 | 3.270 | 3.290 | 92,385 | -0.06(-1.79%) |
Jan 08, 2021 | 3.360 | 3.370 | 3.300 | 3.350 | 31,900 | -0.02(-0.59%) |
Jan 07, 2021 | 3.430 | 3.430 | 3.340 | 3.370 | 45,833 | +0.02(+0.60%) |
Jan 06, 2021 | 3.420 | 3.430 | 3.340 | 3.350 | 18,499 | -0.02(-0.59%) |
Jan 05, 2021 | 3.130 | 3.380 | 3.120 | 3.370 | 17,695 | +0.08(+2.43%) |
Jan 04, 2021 | 3.410 | 3.470 | 3.290 | 3.290 | 15,694 | -0.12(-3.52%) |
Dec 31, 2020 | 3.410 | 3.410 | 3.410 | 36,806 | -0.10(-2.85%) | |
Dec 30, 2020 | 3.440 | 3.600 | 3.290 | 3.510 | 36,806 | +0.20(+6.04%) |
Dec 29, 2020 | 3.220 | 3.810 | 3.220 | 3.310 | 100,080 | +0.09(+2.80%) |
Dec 28, 2020 | 3.400 | 3.400 | 3.170 | 3.220 | 35,951 | -0.15(-4.45%) |
Dec 24, 2020 | 3.430 | 3.430 | 3.302 | 3.370 | 15,000 | +0.05(+1.51%) |
Dec 23, 2020 | 3.200 | 3.320 | 3.200 | 3.320 | 28,941 | +0.10(+3.11%) |
Dec 22, 2020 | 3.240 | 3.260 | 3.160 | 3.220 | 32,314 | -0.03(-0.92%) |
Dec 21, 2020 | 3.240 | 3.250 | 3.140 | 3.250 | 56,078 | +0.03(+0.93%) |
Dec 18, 2020 | 3.220 | 3.270 | 3.150 | 3.220 | 21,800 | -0.03(-0.92%) |
Dec 17, 2020 | 3.200 | 3.250 | 3.100 | 3.250 | 23,016 | +0.12(+3.83%) |
Dec 16, 2020 | 3.160 | 3.160 | 3.130 | 3.130 | 3,479 | -0.03(-0.95%) |
Dec 15, 2020 | 3.180 | 3.230 | 3.160 | 3.160 | 122,787 | +0.00(+0.00%) |
Dec 14, 2020 | 3.160 | 3.300 | 3.100 | 3.160 | 28,881 | +0.06(+1.94%) |
Dec 11, 2020 | 3.060 | 3.120 | 3.000 | 3.100 | 9,800 | +0.06(+1.97%) |
Dec 10, 2020 | 2.940 | 3.050 | 2.940 | 3.040 | 28,907 | +0.10(+3.40%) |
Dec 09, 2020 | 3.030 | 3.030 | 2.937 | 2.940 | 14,530 | -0.01(-0.34%) |
Dec 08, 2020 | 3.070 | 3.090 | 2.950 | 2.950 | 15,330 | -0.12(-3.91%) |
Dec 07, 2020 | 3.060 | 3.120 | 3.010 | 3.070 | 15,165 | +0.02(+0.66%) |
Dec 04, 2020 | 2.990 | 3.090 | 2.960 | 3.050 | 85,100 | +0.07(+2.35%) |
Dec 03, 2020 | 3.100 | 3.100 | 2.911 | 2.980 | 40,482 | +0.00(+0.00%) |
Dec 02, 2020 | 2.990 | 2.990 | 2.950 | 2.980 | 7,852 | +0.01(+0.34%) |