Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.310 | 3.420 | 3.250 | 3.270 | 5,273,300 | -0.07(-2.10%) |
Feb 25, 2021 | 3.430 | 3.460 | 3.280 | 3.340 | 4,987,089 | -0.08(-2.34%) |
Feb 24, 2021 | 3.430 | 3.460 | 3.350 | 3.420 | 3,930,805 | -0.01(-0.29%) |
Feb 23, 2021 | 3.470 | 3.510 | 3.280 | 3.430 | 7,381,089 | -0.22(-6.03%) |
Feb 22, 2021 | 3.650 | 3.680 | 3.530 | 3.650 | 5,862,297 | -0.02(-0.54%) |
Feb 19, 2021 | 3.770 | 3.770 | 3.630 | 3.670 | 5,555,800 | -0.04(-1.08%) |
Feb 18, 2021 | 3.810 | 3.890 | 3.670 | 3.710 | 3,895,861 | -0.13(-3.39%) |
Feb 17, 2021 | 3.770 | 3.900 | 3.720 | 3.840 | 5,421,026 | -0.04(-1.03%) |
Feb 16, 2021 | 3.970 | 4.000 | 3.620 | 3.880 | 13,869,359 | -0.08(-1.90%) |
Feb 12, 2021 | 3.400 | 3.960 | 3.250 | 3.955 | 28,758,000 | -0.60(-13.27%) |
Feb 11, 2021 | 4.680 | 4.690 | 4.410 | 4.560 | 6,447,310 | -0.07(-1.51%) |
Feb 10, 2021 | 4.990 | 4.990 | 4.490 | 4.630 | 6,063,224 | -0.32(-6.46%) |
Feb 09, 2021 | 4.610 | 4.960 | 4.560 | 4.950 | 8,266,352 | +0.41(+9.03%) |
Feb 08, 2021 | 4.520 | 4.640 | 4.460 | 4.540 | 3,857,675 | +0.11(+2.48%) |
Feb 05, 2021 | 4.270 | 4.550 | 4.221 | 4.430 | 5,548,800 | +0.19(+4.48%) |
Feb 04, 2021 | 4.360 | 4.410 | 4.220 | 4.240 | 4,796,967 | -0.11(-2.53%) |
Feb 03, 2021 | 4.370 | 4.490 | 4.270 | 4.350 | 4,438,632 | -0.02(-0.46%) |
Feb 02, 2021 | 4.560 | 4.570 | 4.230 | 4.370 | 9,312,398 | -0.30(-6.52%) |
Feb 01, 2021 | 4.620 | 4.690 | 4.400 | 4.675 | 3,432,681 | +0.12(+2.63%) |
Jan 29, 2021 | 4.850 | 4.850 | 4.430 | 4.555 | 4,771,900 | -0.10(-2.04%) |
Jan 28, 2021 | 5.520 | 5.610 | 4.650 | 4.650 | 7,626,418 | -0.74(-13.73%) |
Jan 27, 2021 | 4.580 | 5.550 | 4.520 | 5.390 | 17,340,672 | +0.74(+15.91%) |
Jan 26, 2021 | 4.700 | 4.700 | 4.530 | 4.650 | 3,413,768 | +0.03(+0.65%) |
Jan 25, 2021 | 4.580 | 4.720 | 4.400 | 4.620 | 5,855,284 | +0.07(+1.54%) |
Jan 22, 2021 | 4.400 | 4.560 | 4.340 | 4.550 | 3,847,100 | +0.08(+1.79%) |
Jan 21, 2021 | 4.380 | 4.730 | 4.310 | 4.470 | 10,469,498 | +0.14(+3.23%) |
Jan 20, 2021 | 4.030 | 4.350 | 3.970 | 4.330 | 7,993,555 | +0.35(+8.79%) |
Jan 19, 2021 | 4.050 | 4.100 | 3.940 | 3.980 | 4,954,655 | +0.04(+1.02%) |
Jan 15, 2021 | 4.120 | 4.210 | 3.930 | 3.940 | 8,477,900 | -0.21(-5.06%) |
Jan 14, 2021 | 4.240 | 4.240 | 4.030 | 4.150 | 10,644,456 | -0.07(-1.66%) |
Jan 13, 2021 | 4.250 | 4.320 | 4.190 | 4.220 | 2,460,574 | -0.01(-0.24%) |
Jan 12, 2021 | 4.200 | 4.270 | 4.140 | 4.230 | 2,543,455 | +0.06(+1.44%) |
Jan 11, 2021 | 4.290 | 4.360 | 4.160 | 4.170 | 3,193,838 | -0.18(-4.14%) |
Jan 08, 2021 | 4.260 | 4.460 | 4.260 | 4.350 | 3,120,800 | +0.07(+1.64%) |
Jan 07, 2021 | 4.200 | 4.290 | 4.170 | 4.280 | 2,823,743 | +0.10(+2.39%) |
Jan 06, 2021 | 4.310 | 4.340 | 4.170 | 4.180 | 4,338,187 | -0.12(-2.79%) |
Jan 05, 2021 | 4.220 | 4.350 | 4.180 | 4.300 | 3,326,352 | +0.08(+1.90%) |
Jan 04, 2021 | 4.140 | 4.320 | 4.060 | 4.220 | 6,407,782 | +0.23(+5.76%) |
Dec 31, 2020 | 3.990 | 3.990 | 3.990 | 4,105,189 | -0.09(-2.21%) | |
Dec 30, 2020 | 3.980 | 4.120 | 3.910 | 4.080 | 4,105,189 | +0.13(+3.29%) |
Dec 29, 2020 | 4.080 | 4.160 | 3.950 | 3.950 | 3,739,512 | -0.11(-2.71%) |
Dec 28, 2020 | 4.150 | 4.210 | 4.040 | 4.060 | 3,425,393 | -0.07(-1.69%) |
Dec 24, 2020 | 4.120 | 4.170 | 4.099 | 4.130 | 2,388,700 | -0.01(-0.24%) |
Dec 23, 2020 | 4.190 | 4.210 | 4.090 | 4.140 | 3,401,661 | -0.07(-1.66%) |
Dec 22, 2020 | 4.240 | 4.350 | 4.170 | 4.210 | 3,263,438 | -0.06(-1.41%) |
Dec 21, 2020 | 4.070 | 4.280 | 4.060 | 4.270 | 3,817,005 | +0.08(+1.91%) |
Dec 18, 2020 | 4.260 | 4.309 | 4.150 | 4.190 | 3,499,400 | -0.06(-1.41%) |
Dec 17, 2020 | 4.140 | 4.270 | 4.120 | 4.250 | 3,545,338 | +0.17(+4.17%) |
Dec 16, 2020 | 4.060 | 4.180 | 4.060 | 4.080 | 2,210,648 | +0.00(+0.00%) |
Dec 15, 2020 | 4.060 | 4.090 | 3.970 | 4.080 | 3,534,145 | +0.06(+1.49%) |
Dec 14, 2020 | 4.170 | 4.250 | 4.010 | 4.020 | 4,018,459 | -0.10(-2.43%) |
Dec 11, 2020 | 4.100 | 4.150 | 3.990 | 4.120 | 3,751,900 | -0.02(-0.48%) |
Dec 10, 2020 | 3.990 | 4.140 | 3.920 | 4.140 | 5,094,912 | +0.14(+3.50%) |
Dec 09, 2020 | 4.200 | 4.210 | 3.940 | 4.000 | 7,085,501 | -0.16(-3.85%) |
Dec 08, 2020 | 4.190 | 4.310 | 4.150 | 4.160 | 5,144,879 | -0.01(-0.24%) |
Dec 07, 2020 | 4.320 | 4.380 | 4.160 | 4.170 | 5,245,061 | -0.16(-3.70%) |
Dec 04, 2020 | 4.230 | 4.385 | 4.190 | 4.330 | 3,807,200 | +0.14(+3.34%) |
Dec 03, 2020 | 4.320 | 4.340 | 4.190 | 4.190 | 2,870,849 | -0.13(-3.01%) |
Dec 02, 2020 | 4.270 | 4.400 | 4.230 | 4.320 | 3,217,553 | +0.00(+0.00%) |