Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.452 | 3.460 | 3.389 | 3.412 | 4,915,505 | -0.09(-2.69%) |
Feb 25, 2021 | 3.554 | 3.585 | 3.483 | 3.507 | 3,644,679 | -0.11(-3.04%) |
Feb 24, 2021 | 3.452 | 3.648 | 3.436 | 3.617 | 4,285,795 | +0.10(+2.91%) |
Feb 23, 2021 | 3.491 | 3.523 | 3.468 | 3.515 | 1,675,496 | -0.02(-0.67%) |
Feb 22, 2021 | 3.499 | 3.562 | 3.491 | 3.538 | 1,860,893 | -0.03(-0.88%) |
Feb 19, 2021 | 3.609 | 3.625 | 3.562 | 3.570 | 1,911,387 | -0.03(-0.87%) |
Feb 18, 2021 | 3.593 | 3.609 | 3.554 | 3.601 | 2,955,259 | -0.02(-0.43%) |
Feb 17, 2021 | 3.601 | 3.633 | 3.593 | 3.617 | 1,715,207 | -0.04(-1.08%) |
Feb 16, 2021 | 3.625 | 3.664 | 3.601 | 3.656 | 4,328,848 | +0.05(+1.31%) |
Feb 12, 2021 | 3.585 | 3.625 | 3.585 | 3.609 | 1,517,129 | -0.03(-0.86%) |
Feb 11, 2021 | 3.601 | 3.641 | 3.593 | 3.641 | 1,932,699 | +0.00(+0.00%) |
Feb 10, 2021 | 3.641 | 3.648 | 3.593 | 3.641 | 1,274,237 | +0.05(+1.31%) |
Feb 09, 2021 | 3.601 | 3.601 | 3.562 | 3.593 | 1,210,609 | -0.06(-1.51%) |
Feb 08, 2021 | 3.680 | 3.688 | 3.633 | 3.648 | 1,216,354 | +0.01(+0.22%) |
Feb 05, 2021 | 3.633 | 3.648 | 3.613 | 3.641 | 1,372,653 | +0.07(+1.98%) |
Feb 04, 2021 | 3.538 | 3.570 | 3.530 | 3.570 | 928,739 | +0.03(+0.89%) |
Feb 03, 2021 | 3.538 | 3.562 | 3.530 | 3.538 | 2,408,517 | +0.10(+2.97%) |
Feb 02, 2021 | 3.412 | 3.460 | 3.405 | 3.436 | 3,050,311 | -0.01(-0.23%) |
Feb 01, 2021 | 3.460 | 3.460 | 3.420 | 3.444 | 1,308,465 | +0.03(+0.92%) |
Jan 29, 2021 | 3.468 | 3.468 | 3.389 | 3.412 | 1,195,491 | -0.04(-1.14%) |
Jan 28, 2021 | 3.460 | 3.491 | 3.452 | 3.452 | 1,641,399 | -0.06(-1.57%) |
Jan 27, 2021 | 3.585 | 3.609 | 3.507 | 3.507 | 3,404,938 | -0.06(-1.55%) |
Jan 26, 2021 | 3.523 | 3.570 | 3.507 | 3.562 | 1,847,275 | +0.08(+2.26%) |
Jan 25, 2021 | 3.444 | 3.483 | 3.420 | 3.483 | 1,399,454 | -0.02(-0.67%) |
Jan 22, 2021 | 3.507 | 3.534 | 3.499 | 3.507 | 1,608,699 | -0.05(-1.33%) |
Jan 21, 2021 | 3.593 | 3.593 | 3.538 | 3.554 | 1,580,409 | -0.06(-1.74%) |
Jan 20, 2021 | 3.617 | 3.617 | 3.585 | 3.617 | 1,120,596 | +0.01(+0.22%) |
Jan 19, 2021 | 3.664 | 3.668 | 3.601 | 3.609 | 1,763,476 | +0.02(+0.66%) |
Jan 15, 2021 | 3.633 | 3.641 | 3.578 | 3.585 | 3,359,077 | -0.13(-3.39%) |
Jan 14, 2021 | 3.680 | 3.719 | 3.672 | 3.711 | 3,296,573 | -0.09(-2.48%) |
Jan 13, 2021 | 3.782 | 3.853 | 3.774 | 3.806 | 4,436,340 | +0.31(+9.01%) |
Jan 12, 2021 | 3.468 | 3.499 | 3.452 | 3.491 | 3,157,168 | +0.04(+1.14%) |
Jan 11, 2021 | 3.412 | 3.468 | 3.405 | 3.452 | 2,951,730 | -0.02(-0.68%) |
Jan 08, 2021 | 3.491 | 3.491 | 3.440 | 3.475 | 2,689,729 | -0.02(-0.67%) |
Jan 07, 2021 | 3.452 | 3.507 | 3.444 | 3.499 | 3,636,735 | +0.09(+2.53%) |
Jan 06, 2021 | 3.397 | 3.436 | 3.377 | 3.412 | 2,509,410 | +0.17(+5.34%) |
Jan 05, 2021 | 3.224 | 3.255 | 3.208 | 3.240 | 1,925,097 | +0.05(+1.48%) |
Jan 04, 2021 | 3.247 | 3.263 | 3.184 | 3.192 | 2,054,592 | +0.02(+0.50%) |
Dec 31, 2020 | 3.177 | 3.177 | 3.177 | 1,912,919 | +0.01(+0.25%) | |
Dec 30, 2020 | 3.192 | 3.216 | 3.169 | 3.169 | 1,912,919 | -0.03(-0.98%) |
Dec 29, 2020 | 3.192 | 3.216 | 3.177 | 3.200 | 1,552,897 | +0.03(+0.99%) |
Dec 28, 2020 | 3.216 | 3.240 | 3.169 | 3.169 | 2,572,170 | -0.07(-2.18%) |
Dec 24, 2020 | 3.240 | 3.255 | 3.220 | 3.240 | 1,143,347 | +0.05(+1.48%) |
Dec 23, 2020 | 3.153 | 3.208 | 3.145 | 3.192 | 3,408,191 | +0.10(+3.31%) |
Dec 22, 2020 | 3.074 | 3.106 | 3.059 | 3.090 | 2,189,132 | +0.00(+0.00%) |
Dec 21, 2020 | 3.074 | 3.094 | 3.067 | 3.090 | 3,484,845 | -0.15(-4.61%) |
Dec 18, 2020 | 3.247 | 3.255 | 3.216 | 3.240 | 2,651,956 | -0.03(-0.96%) |
Dec 17, 2020 | 3.287 | 3.287 | 3.255 | 3.271 | 1,231,476 | -0.04(-1.19%) |
Dec 16, 2020 | 3.334 | 3.342 | 3.291 | 3.310 | 2,058,608 | -0.05(-1.41%) |
Dec 15, 2020 | 3.334 | 3.373 | 3.318 | 3.357 | 2,235,993 | -0.01(-0.23%) |
Dec 14, 2020 | 3.428 | 3.428 | 3.357 | 3.365 | 3,082,270 | -0.06(-1.61%) |
Dec 11, 2020 | 3.428 | 3.436 | 3.389 | 3.420 | 4,296,648 | -0.13(-3.80%) |
Dec 10, 2020 | 3.518 | 3.555 | 3.496 | 3.555 | 3,061,326 | +0.04(+1.28%) |
Dec 09, 2020 | 3.503 | 3.555 | 3.496 | 3.511 | 2,407,207 | +0.07(+2.17%) |
Dec 08, 2020 | 3.436 | 3.466 | 3.421 | 3.436 | 2,003,794 | -0.07(-2.13%) |
Dec 07, 2020 | 3.533 | 3.540 | 3.503 | 3.511 | 3,218,484 | +0.03(+0.86%) |
Dec 04, 2020 | 3.458 | 3.511 | 3.447 | 3.481 | 3,730,242 | +0.10(+3.10%) |
Dec 03, 2020 | 3.346 | 3.398 | 3.309 | 3.376 | 5,301,476 | -0.02(-0.66%) |
Dec 02, 2020 | 3.331 | 3.413 | 3.324 | 3.398 | 2,629,674 | +0.05(+1.56%) |