Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.735 | 3.780 | 3.525 | 3.598 | 385,935 | -0.17(-4.60%) |
Feb 25, 2021 | 3.799 | 3.945 | 3.735 | 3.771 | 305,431 | -0.06(-1.67%) |
Feb 24, 2021 | 3.799 | 3.881 | 3.780 | 3.835 | 209,384 | +0.07(+1.94%) |
Feb 23, 2021 | 3.972 | 3.972 | 3.744 | 3.762 | 259,037 | -0.17(-4.41%) |
Feb 22, 2021 | 3.817 | 4.027 | 3.817 | 3.935 | 417,715 | +0.06(+1.65%) |
Feb 19, 2021 | 3.735 | 3.935 | 3.735 | 3.872 | 414,957 | +0.16(+4.43%) |
Feb 18, 2021 | 3.817 | 3.835 | 3.639 | 3.707 | 290,358 | -0.10(-2.64%) |
Feb 17, 2021 | 3.780 | 3.899 | 3.726 | 3.808 | 268,500 | +0.00(+0.00%) |
Feb 16, 2021 | 3.926 | 4.018 | 3.753 | 3.808 | 660,787 | -0.04(-0.95%) |
Feb 12, 2021 | 3.552 | 3.926 | 3.552 | 3.844 | 608,034 | +0.26(+7.12%) |
Feb 11, 2021 | 3.598 | 3.735 | 3.515 | 3.589 | 621,266 | +0.03(+0.77%) |
Feb 10, 2021 | 3.534 | 3.707 | 3.488 | 3.561 | 385,284 | +0.03(+0.78%) |
Feb 09, 2021 | 3.607 | 3.616 | 3.488 | 3.534 | 470,446 | -0.08(-2.27%) |
Feb 08, 2021 | 3.479 | 3.643 | 3.442 | 3.616 | 688,401 | +0.18(+5.32%) |
Feb 05, 2021 | 3.287 | 3.442 | 3.260 | 3.433 | 434,451 | +0.20(+6.21%) |
Feb 04, 2021 | 3.159 | 3.260 | 3.137 | 3.232 | 269,821 | +0.08(+2.61%) |
Feb 03, 2021 | 3.077 | 3.223 | 3.077 | 3.150 | 346,232 | +0.06(+2.07%) |
Feb 02, 2021 | 3.077 | 3.123 | 2.977 | 3.086 | 270,913 | +0.05(+1.50%) |
Feb 01, 2021 | 2.977 | 3.041 | 2.931 | 3.041 | 314,735 | +0.12(+4.06%) |
Jan 29, 2021 | 2.913 | 3.223 | 2.876 | 2.922 | 687,433 | +0.00(+0.00%) |
Jan 28, 2021 | 3.032 | 3.059 | 2.895 | 2.922 | 394,866 | -0.07(-2.44%) |
Jan 27, 2021 | 3.041 | 3.278 | 2.935 | 2.995 | 475,588 | -0.13(-4.09%) |
Jan 26, 2021 | 3.041 | 3.251 | 3.009 | 3.123 | 412,575 | +0.13(+4.27%) |
Jan 25, 2021 | 3.022 | 3.068 | 2.913 | 2.995 | 342,799 | -0.06(-2.09%) |
Jan 22, 2021 | 3.013 | 3.059 | 2.954 | 3.059 | 228,122 | +0.02(+0.60%) |
Jan 21, 2021 | 3.022 | 3.086 | 2.940 | 3.041 | 182,043 | +0.03(+0.91%) |
Jan 20, 2021 | 3.004 | 3.059 | 2.922 | 3.013 | 344,240 | +0.03(+0.92%) |
Jan 19, 2021 | 3.315 | 3.324 | 2.895 | 2.986 | 949,551 | -0.27(-8.40%) |
Jan 15, 2021 | 3.552 | 3.561 | 3.242 | 3.260 | 280,471 | -0.30(-8.46%) |
Jan 14, 2021 | 3.333 | 3.634 | 3.333 | 3.561 | 234,198 | +0.26(+7.73%) |
Jan 13, 2021 | 3.497 | 3.547 | 3.251 | 3.305 | 374,113 | -0.17(-4.99%) |
Jan 12, 2021 | 3.360 | 3.589 | 3.351 | 3.479 | 272,365 | +0.17(+5.25%) |
Jan 11, 2021 | 3.287 | 3.342 | 3.269 | 3.305 | 519,759 | -0.05(-1.36%) |
Jan 08, 2021 | 3.242 | 3.369 | 3.196 | 3.351 | 323,073 | +0.17(+5.46%) |
Jan 07, 2021 | 3.068 | 3.205 | 3.013 | 3.178 | 239,873 | +0.13(+4.19%) |
Jan 06, 2021 | 3.059 | 3.123 | 2.968 | 3.050 | 273,473 | +0.08(+2.77%) |
Jan 05, 2021 | 3.050 | 3.132 | 2.940 | 2.968 | 265,084 | -0.05(-1.52%) |
Jan 04, 2021 | 3.013 | 3.059 | 2.922 | 3.013 | 241,770 | +0.03(+0.92%) |
Dec 31, 2020 | 2.986 | 2.986 | 2.986 | 181,720 | +0.03(+0.93%) | |
Dec 30, 2020 | 2.876 | 3.004 | 2.858 | 2.958 | 181,720 | +0.06(+2.21%) |
Dec 29, 2020 | 2.940 | 2.968 | 2.821 | 2.895 | 256,655 | -0.07(-2.46%) |
Dec 28, 2020 | 2.949 | 3.059 | 2.931 | 2.968 | 246,091 | +0.04(+1.25%) |
Dec 24, 2020 | 2.958 | 2.977 | 2.867 | 2.931 | 86,189 | -0.01(-0.31%) |
Dec 23, 2020 | 2.758 | 2.945 | 2.748 | 2.940 | 228,330 | +0.22(+8.05%) |
Dec 22, 2020 | 2.812 | 2.831 | 2.721 | 2.721 | 273,613 | -0.09(-3.25%) |
Dec 21, 2020 | 2.885 | 2.922 | 2.785 | 2.812 | 431,265 | -0.07(-2.53%) |
Dec 18, 2020 | 3.013 | 3.032 | 2.885 | 2.885 | 326,358 | -0.12(-3.95%) |
Dec 17, 2020 | 2.995 | 3.059 | 2.945 | 3.004 | 225,479 | +0.02(+0.61%) |
Dec 16, 2020 | 3.141 | 3.159 | 2.986 | 2.986 | 178,655 | -0.09(-2.97%) |
Dec 15, 2020 | 3.050 | 3.178 | 3.032 | 3.077 | 276,525 | +0.06(+2.12%) |
Dec 14, 2020 | 3.242 | 3.242 | 3.013 | 3.013 | 380,465 | -0.16(-4.90%) |
Dec 11, 2020 | 3.251 | 3.251 | 3.077 | 3.168 | 199,757 | -0.09(-2.80%) |
Dec 10, 2020 | 3.068 | 3.305 | 3.041 | 3.260 | 259,837 | +0.19(+6.25%) |
Dec 09, 2020 | 3.068 | 3.123 | 3.013 | 3.068 | 185,924 | +0.05(+1.51%) |
Dec 08, 2020 | 2.995 | 3.105 | 2.995 | 3.022 | 184,845 | -0.04(-1.19%) |
Dec 07, 2020 | 3.086 | 3.105 | 3.004 | 3.059 | 298,060 | -0.09(-2.90%) |
Dec 04, 2020 | 2.986 | 3.196 | 2.986 | 3.150 | 242,031 | +0.22(+7.48%) |
Dec 03, 2020 | 2.995 | 3.050 | 2.908 | 2.931 | 243,465 | -0.03(-0.93%) |
Dec 02, 2020 | 2.958 | 3.068 | 2.940 | 2.958 | 293,384 | +0.01(+0.31%) |