Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.450 | 6.090 | 4.260 | 4.570 | 25,531,900 | +0.75(+19.63%) |
Feb 25, 2021 | 4.190 | 4.190 | 3.820 | 3.820 | 236,738 | -0.29(-7.06%) |
Feb 24, 2021 | 4.000 | 4.300 | 4.000 | 4.110 | 49,882 | +0.11(+2.75%) |
Feb 23, 2021 | 3.880 | 4.090 | 3.600 | 4.000 | 87,994 | +0.08(+2.04%) |
Feb 22, 2021 | 4.120 | 4.120 | 3.880 | 3.920 | 18,541 | -0.24(-5.77%) |
Feb 19, 2021 | 4.090 | 4.300 | 3.990 | 4.160 | 38,800 | -0.07(-1.65%) |
Feb 18, 2021 | 3.990 | 4.300 | 3.990 | 4.230 | 136,662 | +0.17(+4.19%) |
Feb 17, 2021 | 3.940 | 4.100 | 3.940 | 4.060 | 18,529 | -0.11(-2.64%) |
Feb 16, 2021 | 3.890 | 4.190 | 3.820 | 4.170 | 73,418 | +0.12(+2.96%) |
Feb 12, 2021 | 4.060 | 4.150 | 3.980 | 4.050 | 14,100 | -0.07(-1.70%) |
Feb 11, 2021 | 4.090 | 4.170 | 4.010 | 4.120 | 20,707 | +0.12(+3.00%) |
Feb 10, 2021 | 3.960 | 4.026 | 3.780 | 4.000 | 23,900 | +0.05(+1.27%) |
Feb 09, 2021 | 4.200 | 4.200 | 3.940 | 3.950 | 20,460 | -0.19(-4.59%) |
Feb 08, 2021 | 4.050 | 4.200 | 3.900 | 4.140 | 48,854 | +0.05(+1.12%) |
Feb 05, 2021 | 3.900 | 4.180 | 3.700 | 4.094 | 106,600 | +0.09(+2.35%) |
Feb 04, 2021 | 3.830 | 4.000 | 3.790 | 4.000 | 33,038 | +0.03(+0.76%) |
Feb 03, 2021 | 3.810 | 4.000 | 3.810 | 3.970 | 22,680 | +0.12(+3.12%) |
Feb 02, 2021 | 3.700 | 3.960 | 3.700 | 3.850 | 20,697 | +0.10(+2.67%) |
Feb 01, 2021 | 3.840 | 3.840 | 3.700 | 3.750 | 3,895 | +0.01(+0.27%) |
Jan 29, 2021 | 3.888 | 3.950 | 3.740 | 3.740 | 18,600 | -0.16(-4.10%) |
Jan 28, 2021 | 4.120 | 4.120 | 3.870 | 3.900 | 16,450 | -0.25(-6.02%) |
Jan 27, 2021 | 3.870 | 4.150 | 3.830 | 4.150 | 32,686 | +0.09(+2.22%) |
Jan 26, 2021 | 3.680 | 4.100 | 3.643 | 4.060 | 32,423 | +0.32(+8.56%) |
Jan 25, 2021 | 3.838 | 3.838 | 3.580 | 3.740 | 97,150 | -0.07(-1.84%) |
Jan 22, 2021 | 3.790 | 3.890 | 3.790 | 3.810 | 9,600 | +0.04(+1.06%) |
Jan 21, 2021 | 3.770 | 3.950 | 3.710 | 3.770 | 12,625 | -0.07(-1.82%) |
Jan 20, 2021 | 3.880 | 3.980 | 3.820 | 3.840 | 47,451 | -0.04(-1.03%) |
Jan 19, 2021 | 3.950 | 3.950 | 3.818 | 3.880 | 22,846 | +0.01(+0.26%) |
Jan 15, 2021 | 3.900 | 3.944 | 3.820 | 3.870 | 5,700 | -0.04(-1.02%) |
Jan 14, 2021 | 4.080 | 4.080 | 3.910 | 3.910 | 9,572 | +0.01(+0.26%) |
Jan 13, 2021 | 3.910 | 4.080 | 3.810 | 3.900 | 18,809 | +0.07(+1.83%) |
Jan 12, 2021 | 3.950 | 4.130 | 3.760 | 3.830 | 6,697 | +0.03(+0.79%) |
Jan 11, 2021 | 4.240 | 4.600 | 3.800 | 3.800 | 56,027 | -0.38(-9.09%) |
Jan 08, 2021 | 4.510 | 4.510 | 4.050 | 4.180 | 52,600 | -0.22(-5.00%) |
Jan 07, 2021 | 4.200 | 4.520 | 4.159 | 4.400 | 37,034 | +0.09(+2.09%) |
Jan 06, 2021 | 4.270 | 4.700 | 4.250 | 4.310 | 116,290 | -0.05(-1.15%) |
Jan 05, 2021 | 4.000 | 4.490 | 4.000 | 4.360 | 33,414 | +0.50(+12.95%) |
Jan 04, 2021 | 3.860 | 4.530 | 3.860 | 3.860 | 53,570 | +0.00(+0.00%) |
Dec 31, 2020 | 3.860 | 3.860 | 3.860 | 13,565 | -0.37(-8.75%) | |
Dec 30, 2020 | 3.940 | 4.230 | 3.912 | 4.230 | 13,565 | +0.22(+5.49%) |
Dec 29, 2020 | 4.500 | 4.500 | 3.970 | 4.010 | 31,249 | -0.34(-7.82%) |
Dec 28, 2020 | 3.810 | 4.500 | 3.810 | 4.350 | 142,260 | +0.44(+11.25%) |
Dec 24, 2020 | 3.800 | 3.930 | 3.800 | 3.910 | 4,600 | +0.00(+0.00%) |
Dec 23, 2020 | 3.520 | 4.450 | 3.450 | 3.910 | 224,170 | +0.45(+13.01%) |
Dec 22, 2020 | 3.458 | 3.540 | 3.450 | 3.460 | 12,127 | +0.09(+2.60%) |
Dec 21, 2020 | 3.560 | 3.560 | 3.350 | 3.372 | 20,589 | -0.23(-6.33%) |
Dec 18, 2020 | 3.760 | 3.760 | 3.600 | 3.600 | 27,000 | -0.17(-4.51%) |
Dec 17, 2020 | 3.810 | 3.946 | 3.750 | 3.770 | 19,937 | -0.13(-3.33%) |
Dec 16, 2020 | 3.910 | 4.200 | 3.560 | 3.900 | 196,589 | -0.60(-13.33%) |
Dec 15, 2020 | 3.550 | 4.500 | 3.550 | 4.500 | 122,745 | +0.92(+25.70%) |
Dec 14, 2020 | 3.530 | 3.618 | 3.510 | 3.580 | 10,840 | -0.01(-0.28%) |
Dec 11, 2020 | 3.642 | 3.642 | 3.565 | 3.590 | 12,100 | +0.00(+0.00%) |
Dec 10, 2020 | 3.670 | 3.670 | 3.585 | 3.590 | 3,382 | -0.03(-0.69%) |
Dec 09, 2020 | 3.600 | 3.720 | 3.550 | 3.615 | 31,165 | -0.11(-2.95%) |
Dec 08, 2020 | 3.900 | 3.925 | 3.490 | 3.725 | 43,286 | +0.08(+2.05%) |
Dec 07, 2020 | 3.690 | 3.690 | 3.412 | 3.650 | 7,450 | +0.04(+1.25%) |
Dec 04, 2020 | 3.630 | 3.630 | 3.315 | 3.605 | 29,100 | +0.25(+7.61%) |
Dec 03, 2020 | 3.530 | 3.730 | 3.270 | 3.350 | 34,062 | -0.11(-3.18%) |
Dec 02, 2020 | 3.290 | 3.622 | 3.120 | 3.460 | 39,028 | +0.21(+6.46%) |