Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.459 | 3.466 | 3.396 | 3.419 | 4,905,881 | -0.09(-2.69%) |
Feb 25, 2021 | 3.561 | 3.592 | 3.490 | 3.514 | 3,637,542 | -0.11(-3.04%) |
Feb 24, 2021 | 3.459 | 3.656 | 3.443 | 3.624 | 4,277,404 | +0.10(+2.91%) |
Feb 23, 2021 | 3.498 | 3.529 | 3.474 | 3.522 | 1,672,216 | -0.02(-0.67%) |
Feb 22, 2021 | 3.506 | 3.569 | 3.498 | 3.545 | 1,857,249 | -0.03(-0.88%) |
Feb 19, 2021 | 3.616 | 3.632 | 3.569 | 3.577 | 1,907,645 | -0.03(-0.87%) |
Feb 18, 2021 | 3.600 | 3.616 | 3.561 | 3.608 | 2,949,472 | -0.02(-0.43%) |
Feb 17, 2021 | 3.608 | 3.640 | 3.600 | 3.624 | 1,711,849 | -0.04(-1.08%) |
Feb 16, 2021 | 3.632 | 3.671 | 3.608 | 3.663 | 4,320,373 | +0.05(+1.31%) |
Feb 12, 2021 | 3.592 | 3.632 | 3.592 | 3.616 | 1,514,159 | -0.03(-0.86%) |
Feb 11, 2021 | 3.608 | 3.648 | 3.600 | 3.648 | 1,928,915 | +0.00(+0.00%) |
Feb 10, 2021 | 3.648 | 3.656 | 3.600 | 3.648 | 1,271,742 | +0.05(+1.31%) |
Feb 09, 2021 | 3.608 | 3.608 | 3.569 | 3.600 | 1,208,239 | -0.06(-1.51%) |
Feb 08, 2021 | 3.687 | 3.695 | 3.640 | 3.656 | 1,213,972 | +0.01(+0.22%) |
Feb 05, 2021 | 3.640 | 3.656 | 3.620 | 3.648 | 1,369,965 | +0.07(+1.98%) |
Feb 04, 2021 | 3.545 | 3.577 | 3.537 | 3.577 | 926,920 | +0.03(+0.89%) |
Feb 03, 2021 | 3.545 | 3.569 | 3.537 | 3.545 | 2,403,801 | +0.10(+2.97%) |
Feb 02, 2021 | 3.419 | 3.466 | 3.411 | 3.443 | 3,044,338 | -0.01(-0.23%) |
Feb 01, 2021 | 3.466 | 3.466 | 3.427 | 3.451 | 1,305,903 | +0.03(+0.92%) |
Jan 29, 2021 | 3.474 | 3.474 | 3.396 | 3.419 | 1,193,150 | -0.04(-1.14%) |
Jan 28, 2021 | 3.466 | 3.498 | 3.459 | 3.459 | 1,638,186 | -0.06(-1.57%) |
Jan 27, 2021 | 3.592 | 3.616 | 3.514 | 3.514 | 3,398,271 | -0.06(-1.55%) |
Jan 26, 2021 | 3.529 | 3.577 | 3.514 | 3.569 | 1,843,658 | +0.08(+2.26%) |
Jan 25, 2021 | 3.451 | 3.490 | 3.427 | 3.490 | 1,396,713 | -0.02(-0.67%) |
Jan 22, 2021 | 3.514 | 3.541 | 3.506 | 3.514 | 1,605,549 | -0.05(-1.33%) |
Jan 21, 2021 | 3.600 | 3.600 | 3.545 | 3.561 | 1,577,315 | -0.06(-1.74%) |
Jan 20, 2021 | 3.624 | 3.624 | 3.592 | 3.624 | 1,118,402 | +0.01(+0.22%) |
Jan 19, 2021 | 3.671 | 3.675 | 3.608 | 3.616 | 1,760,023 | +0.02(+0.66%) |
Jan 15, 2021 | 3.640 | 3.648 | 3.585 | 3.592 | 3,352,500 | -0.13(-3.39%) |
Jan 14, 2021 | 3.687 | 3.726 | 3.679 | 3.719 | 3,290,118 | -0.09(-2.48%) |
Jan 13, 2021 | 3.789 | 3.860 | 3.782 | 3.813 | 4,427,653 | +0.32(+9.01%) |
Jan 12, 2021 | 3.474 | 3.506 | 3.459 | 3.498 | 3,150,987 | +0.04(+1.14%) |
Jan 11, 2021 | 3.419 | 3.474 | 3.411 | 3.459 | 2,945,950 | -0.02(-0.68%) |
Jan 08, 2021 | 3.498 | 3.498 | 3.447 | 3.482 | 2,684,462 | -0.02(-0.67%) |
Jan 07, 2021 | 3.459 | 3.514 | 3.451 | 3.506 | 3,629,614 | +0.09(+2.53%) |
Jan 06, 2021 | 3.403 | 3.443 | 3.384 | 3.419 | 2,504,497 | +0.17(+5.34%) |
Jan 05, 2021 | 3.230 | 3.262 | 3.214 | 3.246 | 1,921,328 | +0.05(+1.48%) |
Jan 04, 2021 | 3.254 | 3.269 | 3.191 | 3.199 | 2,050,569 | +0.02(+0.50%) |
Dec 31, 2020 | 3.183 | 3.183 | 3.183 | 1,909,173 | +0.01(+0.25%) | |
Dec 30, 2020 | 3.199 | 3.222 | 3.175 | 3.175 | 1,909,173 | -0.03(-0.98%) |
Dec 29, 2020 | 3.199 | 3.222 | 3.183 | 3.206 | 1,549,857 | +0.03(+0.99%) |
Dec 28, 2020 | 3.222 | 3.246 | 3.175 | 3.175 | 2,567,134 | -0.07(-2.18%) |
Dec 24, 2020 | 3.246 | 3.262 | 3.226 | 3.246 | 1,141,109 | +0.05(+1.48%) |
Dec 23, 2020 | 3.159 | 3.214 | 3.151 | 3.199 | 3,401,518 | +0.10(+3.31%) |
Dec 22, 2020 | 3.080 | 3.112 | 3.065 | 3.096 | 2,184,846 | +0.00(+0.00%) |
Dec 21, 2020 | 3.080 | 3.100 | 3.073 | 3.096 | 3,478,022 | -0.15(-4.61%) |
Dec 18, 2020 | 3.254 | 3.262 | 3.222 | 3.246 | 2,646,764 | -0.03(-0.96%) |
Dec 17, 2020 | 3.293 | 3.293 | 3.262 | 3.277 | 1,229,064 | -0.04(-1.19%) |
Dec 16, 2020 | 3.340 | 3.348 | 3.297 | 3.317 | 2,054,577 | -0.05(-1.41%) |
Dec 15, 2020 | 3.340 | 3.380 | 3.325 | 3.364 | 2,231,614 | -0.01(-0.23%) |
Dec 14, 2020 | 3.435 | 3.435 | 3.364 | 3.372 | 3,076,235 | -0.06(-1.61%) |
Dec 11, 2020 | 3.435 | 3.443 | 3.396 | 3.427 | 4,288,235 | -0.14(-3.80%) |
Dec 10, 2020 | 3.525 | 3.562 | 3.502 | 3.562 | 3,055,332 | +0.04(+1.28%) |
Dec 09, 2020 | 3.510 | 3.562 | 3.502 | 3.517 | 2,402,494 | +0.07(+2.17%) |
Dec 08, 2020 | 3.443 | 3.473 | 3.428 | 3.443 | 1,999,871 | -0.07(-2.13%) |
Dec 07, 2020 | 3.540 | 3.547 | 3.510 | 3.517 | 3,212,183 | +0.03(+0.86%) |
Dec 04, 2020 | 3.465 | 3.517 | 3.454 | 3.487 | 3,722,938 | +0.10(+3.10%) |
Dec 03, 2020 | 3.353 | 3.405 | 3.315 | 3.383 | 5,291,096 | -0.02(-0.66%) |
Dec 02, 2020 | 3.338 | 3.420 | 3.330 | 3.405 | 2,624,526 | +0.05(+1.56%) |