Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.507 | 3.549 | 3.254 | 3.254 | 16,274,134 | -0.31(-8.77%) |
Feb 25, 2021 | 3.803 | 3.811 | 3.524 | 3.566 | 4,090,477 | -0.25(-6.64%) |
Feb 24, 2021 | 3.693 | 3.828 | 3.583 | 3.820 | 5,088,889 | +0.19(+5.36%) |
Feb 23, 2021 | 3.617 | 3.685 | 3.364 | 3.626 | 3,074,285 | +0.02(+0.47%) |
Feb 22, 2021 | 3.465 | 3.710 | 3.423 | 3.609 | 4,364,332 | +0.15(+4.40%) |
Feb 19, 2021 | 3.465 | 3.482 | 3.351 | 3.456 | 3,928,373 | +0.03(+0.99%) |
Feb 18, 2021 | 3.600 | 3.609 | 3.338 | 3.423 | 6,363,816 | -0.20(-5.59%) |
Feb 17, 2021 | 3.837 | 3.849 | 3.461 | 3.626 | 5,894,289 | -0.37(-9.30%) |
Feb 16, 2021 | 3.955 | 4.073 | 3.921 | 3.997 | 4,067,196 | +0.14(+3.50%) |
Feb 12, 2021 | 3.778 | 3.892 | 3.693 | 3.862 | 2,317,928 | +0.11(+2.93%) |
Feb 11, 2021 | 3.744 | 3.778 | 3.617 | 3.752 | 1,904,199 | +0.03(+0.68%) |
Feb 10, 2021 | 3.583 | 3.752 | 3.566 | 3.727 | 3,024,922 | +0.10(+2.80%) |
Feb 09, 2021 | 3.651 | 3.655 | 3.541 | 3.626 | 1,664,528 | -0.01(-0.23%) |
Feb 08, 2021 | 3.575 | 3.702 | 3.541 | 3.634 | 2,964,260 | +0.08(+2.38%) |
Feb 05, 2021 | 3.524 | 3.558 | 3.457 | 3.549 | 2,015,955 | +0.08(+2.44%) |
Feb 04, 2021 | 3.448 | 3.524 | 3.389 | 3.465 | 2,476,844 | +0.06(+1.74%) |
Feb 03, 2021 | 3.321 | 3.448 | 3.313 | 3.406 | 2,560,694 | +0.11(+3.33%) |
Feb 02, 2021 | 3.296 | 3.330 | 3.220 | 3.296 | 2,030,031 | +0.08(+2.36%) |
Feb 01, 2021 | 3.347 | 3.347 | 3.135 | 3.220 | 2,817,211 | -0.07(-2.06%) |
Jan 29, 2021 | 3.347 | 3.418 | 3.169 | 3.287 | 2,956,072 | -0.07(-2.16%) |
Jan 28, 2021 | 3.401 | 3.426 | 3.253 | 3.360 | 3,184,657 | +0.02(+0.74%) |
Jan 27, 2021 | 3.302 | 3.492 | 3.249 | 3.335 | 4,250,660 | +0.00(+0.00%) |
Jan 26, 2021 | 3.368 | 3.434 | 3.236 | 3.335 | 6,510,986 | +0.02(+0.75%) |
Jan 25, 2021 | 3.302 | 3.377 | 3.220 | 3.311 | 2,644,451 | +0.01(+0.25%) |
Jan 22, 2021 | 3.104 | 3.311 | 3.046 | 3.302 | 2,275,101 | +0.12(+3.63%) |
Jan 21, 2021 | 3.269 | 3.286 | 3.121 | 3.187 | 2,224,937 | -0.07(-2.28%) |
Jan 20, 2021 | 3.467 | 3.484 | 3.146 | 3.261 | 4,080,380 | -0.17(-4.82%) |
Jan 19, 2021 | 3.484 | 3.542 | 3.352 | 3.426 | 2,616,874 | -0.07(-1.89%) |
Jan 15, 2021 | 3.501 | 3.550 | 3.393 | 3.492 | 2,464,542 | -0.10(-2.76%) |
Jan 14, 2021 | 3.517 | 3.674 | 3.509 | 3.591 | 1,483,619 | +0.11(+3.08%) |
Jan 13, 2021 | 3.534 | 3.624 | 3.401 | 3.484 | 2,518,550 | -0.14(-3.87%) |
Jan 12, 2021 | 3.385 | 3.633 | 3.368 | 3.624 | 2,216,455 | +0.29(+8.66%) |
Jan 11, 2021 | 3.236 | 3.348 | 3.187 | 3.335 | 1,971,736 | +0.02(+0.75%) |
Jan 08, 2021 | 3.459 | 3.459 | 3.240 | 3.311 | 2,053,199 | -0.13(-3.84%) |
Jan 07, 2021 | 3.459 | 3.517 | 3.406 | 3.443 | 3,283,461 | -0.03(-0.95%) |
Jan 06, 2021 | 3.294 | 3.501 | 3.253 | 3.476 | 4,076,982 | +0.20(+6.05%) |
Jan 05, 2021 | 3.013 | 3.385 | 3.013 | 3.278 | 2,493,905 | +0.26(+8.77%) |
Jan 04, 2021 | 3.088 | 3.146 | 2.956 | 3.013 | 3,665,269 | -0.05(-1.62%) |
Dec 31, 2020 | 3.063 | 3.063 | 3.063 | 1,949,934 | +0.02(+0.54%) | |
Dec 30, 2020 | 3.079 | 3.137 | 2.989 | 3.046 | 1,949,934 | +0.01(+0.27%) |
Dec 29, 2020 | 3.104 | 3.141 | 2.947 | 3.038 | 2,637,239 | -0.08(-2.65%) |
Dec 28, 2020 | 3.203 | 3.203 | 3.030 | 3.121 | 2,573,311 | -0.03(-1.05%) |
Dec 24, 2020 | 3.121 | 3.179 | 3.071 | 3.154 | 897,177 | +0.02(+0.79%) |
Dec 23, 2020 | 3.170 | 3.278 | 3.096 | 3.129 | 1,914,552 | -0.05(-1.56%) |
Dec 22, 2020 | 3.220 | 3.261 | 3.137 | 3.179 | 1,741,455 | -0.01(-0.26%) |
Dec 21, 2020 | 3.038 | 3.245 | 2.975 | 3.187 | 8,521,084 | -0.02(-0.77%) |
Dec 18, 2020 | 3.154 | 3.228 | 3.096 | 3.212 | 8,698,633 | +0.06(+1.83%) |
Dec 17, 2020 | 3.220 | 3.220 | 3.079 | 3.154 | 2,951,658 | +0.02(+0.53%) |
Dec 16, 2020 | 3.203 | 3.245 | 3.104 | 3.137 | 2,732,729 | -0.08(-2.56%) |
Dec 15, 2020 | 2.972 | 3.228 | 2.931 | 3.220 | 4,313,882 | +0.29(+9.86%) |
Dec 14, 2020 | 3.146 | 3.146 | 2.914 | 2.931 | 4,953,397 | -0.16(-5.08%) |
Dec 11, 2020 | 3.311 | 3.360 | 3.034 | 3.088 | 7,371,460 | -0.21(-6.50%) |
Dec 10, 2020 | 3.269 | 3.410 | 3.269 | 3.302 | 4,918,259 | +0.00(+0.00%) |
Dec 09, 2020 | 3.558 | 3.591 | 3.203 | 3.302 | 4,600,578 | -0.20(-5.66%) |
Dec 08, 2020 | 3.575 | 3.666 | 3.476 | 3.501 | 3,163,393 | -0.08(-2.30%) |
Dec 07, 2020 | 3.756 | 3.765 | 3.567 | 3.583 | 3,024,145 | -0.16(-4.19%) |
Dec 04, 2020 | 3.608 | 3.748 | 3.550 | 3.740 | 4,238,062 | +0.20(+5.59%) |
Dec 03, 2020 | 3.302 | 3.591 | 3.212 | 3.542 | 3,071,977 | +0.27(+8.33%) |
Dec 02, 2020 | 3.096 | 3.327 | 3.022 | 3.269 | 3,029,629 | +0.15(+4.76%) |