Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.220 | 4.380 | 4.150 | 4.220 | 1,114,700 | -0.06(-1.40%) |
Feb 25, 2021 | 4.530 | 4.590 | 4.160 | 4.280 | 2,224,638 | +0.14(+3.38%) |
Feb 24, 2021 | 4.210 | 4.290 | 4.110 | 4.140 | 2,041,232 | -0.04(-0.96%) |
Feb 23, 2021 | 4.350 | 4.500 | 4.000 | 4.180 | 2,501,152 | -0.50(-10.68%) |
Feb 22, 2021 | 4.840 | 5.030 | 4.650 | 4.680 | 2,489,505 | -0.01(-0.21%) |
Feb 19, 2021 | 4.790 | 4.900 | 4.660 | 4.690 | 1,638,400 | -0.07(-1.47%) |
Feb 18, 2021 | 4.910 | 4.950 | 4.690 | 4.760 | 1,556,831 | -0.22(-4.42%) |
Feb 17, 2021 | 5.050 | 5.060 | 4.680 | 4.980 | 3,536,499 | +0.30(+6.41%) |
Feb 16, 2021 | 4.680 | 4.770 | 4.530 | 4.680 | 1,584,843 | +0.09(+1.96%) |
Feb 12, 2021 | 4.640 | 4.730 | 4.480 | 4.590 | 851,200 | -0.02(-0.43%) |
Feb 11, 2021 | 4.740 | 4.800 | 4.520 | 4.610 | 1,260,188 | -0.09(-1.91%) |
Feb 10, 2021 | 4.950 | 4.980 | 4.480 | 4.700 | 2,069,486 | -0.16(-3.29%) |
Feb 09, 2021 | 5.000 | 5.010 | 4.720 | 4.860 | 1,950,250 | -0.14(-2.80%) |
Feb 08, 2021 | 5.140 | 5.150 | 4.770 | 5.000 | 2,907,369 | -0.07(-1.38%) |
Feb 05, 2021 | 5.070 | 5.150 | 4.880 | 5.070 | 2,935,400 | +0.04(+0.80%) |
Feb 04, 2021 | 5.270 | 5.290 | 4.730 | 5.030 | 3,849,703 | +0.06(+1.21%) |
Feb 03, 2021 | 5.250 | 5.700 | 4.860 | 4.970 | 6,427,867 | +0.54(+12.19%) |
Feb 02, 2021 | 4.290 | 4.560 | 4.130 | 4.430 | 4,353,088 | +0.23(+5.48%) |
Feb 01, 2021 | 4.110 | 4.290 | 4.060 | 4.200 | 2,448,990 | +0.20(+5.00%) |
Jan 29, 2021 | 4.070 | 4.240 | 3.880 | 4.000 | 1,704,200 | -0.13(-3.15%) |
Jan 28, 2021 | 4.180 | 4.270 | 3.970 | 4.130 | 2,339,261 | -0.05(-1.20%) |
Jan 27, 2021 | 4.120 | 4.540 | 3.950 | 4.180 | 3,373,893 | -0.08(-1.88%) |
Jan 26, 2021 | 4.460 | 4.660 | 4.170 | 4.260 | 4,469,378 | +0.21(+5.19%) |
Jan 25, 2021 | 3.450 | 4.080 | 3.430 | 4.050 | 4,128,906 | +0.61(+17.73%) |
Jan 22, 2021 | 3.370 | 3.480 | 3.320 | 3.440 | 991,500 | +0.08(+2.38%) |
Jan 21, 2021 | 3.500 | 3.520 | 3.360 | 3.360 | 859,685 | -0.08(-2.33%) |
Jan 20, 2021 | 3.460 | 3.520 | 3.310 | 3.440 | 1,303,216 | -0.01(-0.29%) |
Jan 19, 2021 | 3.500 | 3.580 | 3.260 | 3.450 | 2,447,268 | -0.10(-2.82%) |
Jan 15, 2021 | 3.690 | 3.740 | 3.480 | 3.550 | 1,624,000 | -0.14(-3.79%) |
Jan 14, 2021 | 3.390 | 3.745 | 3.361 | 3.690 | 1,768,385 | +0.34(+10.15%) |
Jan 13, 2021 | 3.460 | 3.505 | 3.290 | 3.350 | 1,510,361 | -0.06(-1.76%) |
Jan 12, 2021 | 3.300 | 3.580 | 3.300 | 3.410 | 1,790,739 | +0.15(+4.60%) |
Jan 11, 2021 | 3.260 | 3.440 | 3.240 | 3.260 | 1,722,403 | -0.07(-2.10%) |
Jan 08, 2021 | 3.250 | 3.380 | 3.225 | 3.330 | 1,651,600 | +0.08(+2.46%) |
Jan 07, 2021 | 3.200 | 3.320 | 3.170 | 3.250 | 1,310,937 | +0.09(+2.85%) |
Jan 06, 2021 | 2.930 | 3.360 | 2.910 | 3.160 | 4,022,867 | +0.24(+8.22%) |
Jan 05, 2021 | 2.990 | 3.000 | 2.900 | 2.920 | 1,682,552 | -0.07(-2.34%) |
Jan 04, 2021 | 3.061 | 3.090 | 2.930 | 2.990 | 2,192,069 | -0.04(-1.32%) |
Dec 31, 2020 | 3.030 | 3.030 | 3.030 | 1,592,689 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.050 | 3.160 | 2.990 | 3.030 | 1,592,689 | -0.03(-0.98%) |
Dec 29, 2020 | 3.200 | 3.200 | 3.010 | 3.060 | 1,399,385 | -0.14(-4.38%) |
Dec 28, 2020 | 3.290 | 3.340 | 3.160 | 3.200 | 1,139,115 | -0.07(-2.14%) |
Dec 24, 2020 | 3.405 | 3.435 | 3.230 | 3.270 | 965,400 | -0.07(-2.10%) |
Dec 23, 2020 | 3.300 | 3.440 | 3.210 | 3.340 | 2,627,185 | +0.07(+2.14%) |
Dec 22, 2020 | 3.070 | 3.390 | 3.030 | 3.270 | 2,184,725 | +0.20(+6.51%) |
Dec 21, 2020 | 2.960 | 3.110 | 2.910 | 3.070 | 1,586,056 | +0.07(+2.33%) |
Dec 18, 2020 | 3.110 | 3.110 | 2.910 | 3.000 | 3,755,100 | -0.08(-2.60%) |
Dec 17, 2020 | 3.190 | 3.200 | 3.000 | 3.080 | 3,793,972 | +0.16(+5.48%) |
Dec 16, 2020 | 3.030 | 3.050 | 2.850 | 2.920 | 2,012,406 | -0.11(-3.63%) |
Dec 15, 2020 | 3.200 | 3.250 | 2.970 | 3.030 | 1,967,645 | -0.12(-3.81%) |
Dec 14, 2020 | 3.270 | 3.320 | 3.120 | 3.150 | 1,809,419 | -0.07(-2.17%) |
Dec 11, 2020 | 3.380 | 3.382 | 3.200 | 3.220 | 1,087,200 | -0.15(-4.45%) |
Dec 10, 2020 | 3.200 | 3.410 | 3.200 | 3.370 | 1,641,269 | +0.14(+4.33%) |
Dec 09, 2020 | 3.300 | 3.320 | 3.160 | 3.230 | 1,034,128 | -0.05(-1.52%) |
Dec 08, 2020 | 3.210 | 3.320 | 3.200 | 3.280 | 1,552,551 | +0.04(+1.23%) |
Dec 07, 2020 | 3.200 | 3.310 | 3.040 | 3.240 | 1,207,852 | +0.03(+0.93%) |
Dec 04, 2020 | 3.230 | 3.300 | 3.180 | 3.210 | 1,430,100 | -0.02(-0.62%) |
Dec 03, 2020 | 3.440 | 3.500 | 3.160 | 3.230 | 1,841,187 | -0.17(-5.00%) |
Dec 02, 2020 | 3.410 | 3.460 | 3.280 | 3.400 | 1,607,985 | -0.01(-0.29%) |