Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.348 | 4.370 | 4.340 | 4.370 | 19,300 | -0.07(-1.57%) |
Feb 25, 2021 | 4.423 | 4.440 | 4.380 | 4.440 | 26,161 | +0.03(+0.68%) |
Feb 24, 2021 | 4.350 | 4.410 | 4.350 | 4.410 | 55,293 | -0.02(-0.45%) |
Feb 23, 2021 | 4.427 | 4.460 | 4.420 | 4.430 | 38,407 | +0.18(+4.24%) |
Feb 22, 2021 | 4.247 | 4.270 | 4.230 | 4.250 | 26,001 | +0.06(+1.43%) |
Feb 19, 2021 | 4.210 | 4.240 | 4.140 | 4.190 | 31,400 | +0.06(+1.45%) |
Feb 18, 2021 | 4.088 | 4.130 | 3.890 | 4.130 | 59,918 | +0.00(+0.00%) |
Feb 17, 2021 | 4.150 | 4.170 | 4.120 | 4.130 | 56,368 | -0.03(-0.72%) |
Feb 16, 2021 | 4.140 | 4.193 | 4.100 | 4.160 | 63,709 | +0.09(+2.27%) |
Feb 12, 2021 | 4.090 | 4.100 | 4.060 | 4.067 | 52,900 | -0.02(-0.55%) |
Feb 11, 2021 | 4.046 | 4.090 | 4.040 | 4.090 | 38,838 | +0.09(+2.25%) |
Feb 10, 2021 | 3.980 | 4.020 | 3.980 | 4.000 | 62,368 | +0.04(+1.01%) |
Feb 09, 2021 | 3.976 | 4.030 | 3.960 | 3.960 | 59,529 | -0.03(-0.75%) |
Feb 08, 2021 | 4.000 | 4.020 | 3.984 | 3.990 | 85,837 | -0.04(-0.87%) |
Feb 05, 2021 | 4.010 | 4.040 | 4.010 | 4.025 | 72,900 | -0.03(-0.86%) |
Feb 04, 2021 | 4.018 | 4.060 | 4.018 | 4.060 | 46,206 | -0.02(-0.49%) |
Feb 03, 2021 | 4.200 | 4.200 | 4.020 | 4.080 | 27,396 | -0.04(-0.97%) |
Feb 02, 2021 | 4.120 | 4.130 | 3.960 | 4.120 | 60,135 | -0.00(-0.00%) |
Feb 01, 2021 | 4.127 | 4.160 | 4.100 | 4.120 | 23,288 | -0.05(-1.20%) |
Jan 29, 2021 | 4.138 | 4.170 | 4.090 | 4.170 | 71,000 | -0.04(-0.95%) |
Jan 28, 2021 | 4.143 | 4.210 | 4.140 | 4.210 | 31,158 | +0.01(+0.24%) |
Jan 27, 2021 | 4.190 | 4.220 | 4.170 | 4.200 | 27,469 | +0.03(+0.72%) |
Jan 26, 2021 | 4.190 | 4.210 | 4.170 | 4.170 | 14,211 | -0.01(-0.24%) |
Jan 25, 2021 | 4.150 | 4.180 | 4.130 | 4.180 | 27,514 | -0.05(-1.18%) |
Jan 22, 2021 | 4.150 | 4.230 | 4.150 | 4.230 | 46,700 | -0.03(-0.70%) |
Jan 21, 2021 | 4.245 | 4.280 | 4.230 | 4.260 | 58,892 | -0.01(-0.23%) |
Jan 20, 2021 | 4.220 | 4.300 | 4.220 | 4.270 | 48,844 | +0.00(+0.00%) |
Jan 19, 2021 | 4.245 | 4.280 | 4.240 | 4.270 | 86,401 | +0.18(+4.40%) |
Jan 15, 2021 | 4.020 | 4.100 | 4.020 | 4.090 | 119,800 | -0.02(-0.49%) |
Jan 14, 2021 | 4.120 | 4.130 | 4.080 | 4.110 | 43,380 | -0.02(-0.48%) |
Jan 13, 2021 | 4.250 | 4.250 | 4.090 | 4.130 | 21,643 | +0.01(+0.24%) |
Jan 12, 2021 | 4.120 | 4.120 | 4.080 | 4.120 | 31,816 | +0.08(+1.98%) |
Jan 11, 2021 | 4.040 | 4.060 | 4.010 | 4.040 | 38,436 | -0.07(-1.70%) |
Jan 08, 2021 | 4.075 | 4.110 | 4.040 | 4.110 | 86,000 | +0.03(+0.73%) |
Jan 07, 2021 | 4.060 | 4.110 | 4.060 | 4.080 | 34,920 | -0.03(-0.73%) |
Jan 06, 2021 | 4.210 | 4.210 | 4.080 | 4.110 | 56,287 | -0.01(-0.24%) |
Jan 05, 2021 | 4.060 | 4.150 | 4.060 | 4.120 | 50,034 | +0.13(+3.26%) |
Jan 04, 2021 | 4.000 | 4.030 | 3.960 | 3.990 | 58,329 | +0.08(+2.05%) |
Dec 31, 2020 | 3.910 | 3.910 | 3.910 | 48,071 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.935 | 3.950 | 3.910 | 3.910 | 48,071 | -0.00(-0.13%) |
Dec 29, 2020 | 3.928 | 3.940 | 3.890 | 3.915 | 88,744 | +0.02(+0.39%) |
Dec 28, 2020 | 3.895 | 3.900 | 3.860 | 3.900 | 106,262 | +0.02(+0.51%) |
Dec 24, 2020 | 3.860 | 3.910 | 3.840 | 3.880 | 39,900 | +0.01(+0.26%) |
Dec 23, 2020 | 3.870 | 3.900 | 3.860 | 3.870 | 91,704 | -0.00(-0.00%) |
Dec 22, 2020 | 3.870 | 3.890 | 3.850 | 3.870 | 86,936 | -0.03(-0.77%) |
Dec 21, 2020 | 3.884 | 3.910 | 3.880 | 3.900 | 46,659 | -0.08(-2.01%) |
Dec 18, 2020 | 3.960 | 3.980 | 3.930 | 3.980 | 74,600 | +0.02(+0.50%) |
Dec 17, 2020 | 3.950 | 3.980 | 3.944 | 3.960 | 54,819 | -0.04(-1.00%) |
Dec 16, 2020 | 3.865 | 4.030 | 3.865 | 4.000 | 66,506 | +0.05(+1.27%) |
Dec 15, 2020 | 3.980 | 4.000 | 3.940 | 3.950 | 49,517 | -0.09(-2.23%) |
Dec 14, 2020 | 4.052 | 4.052 | 4.010 | 4.040 | 36,413 | +0.00(+0.00%) |
Dec 11, 2020 | 4.035 | 4.060 | 4.020 | 4.040 | 55,000 | -0.05(-1.22%) |
Dec 10, 2020 | 4.040 | 4.090 | 4.020 | 4.090 | 57,314 | +0.08(+2.00%) |
Dec 09, 2020 | 4.070 | 4.070 | 4.000 | 4.010 | 51,221 | -0.00(-0.10%) |
Dec 08, 2020 | 4.030 | 4.050 | 4.010 | 4.014 | 40,325 | -0.09(-2.10%) |
Dec 07, 2020 | 4.130 | 4.130 | 4.080 | 4.100 | 40,068 | +0.00(+0.00%) |
Dec 04, 2020 | 4.050 | 4.120 | 4.050 | 4.100 | 135,800 | +0.01(+0.24%) |
Dec 03, 2020 | 4.120 | 4.140 | 4.090 | 4.090 | 107,405 | -0.10(-2.39%) |
Dec 02, 2020 | 4.165 | 4.200 | 4.165 | 4.190 | 42,260 | +0.04(+0.96%) |