Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.739 | 3.748 | 3.552 | 3.570 | 33,649,904 | -0.22(-5.87%) |
Feb 25, 2021 | 3.961 | 4.024 | 3.766 | 3.792 | 22,868,698 | -0.22(-5.54%) |
Feb 24, 2021 | 3.935 | 4.042 | 3.828 | 4.015 | 16,410,055 | +0.07(+1.81%) |
Feb 23, 2021 | 4.050 | 4.068 | 3.899 | 3.944 | 17,151,472 | -0.17(-4.11%) |
Feb 22, 2021 | 3.988 | 4.122 | 3.944 | 4.113 | 22,910,104 | +0.20(+5.00%) |
Feb 19, 2021 | 4.033 | 4.068 | 3.881 | 3.917 | 22,171,158 | -0.07(-1.79%) |
Feb 18, 2021 | 4.086 | 4.131 | 3.979 | 3.988 | 15,304,653 | -0.09(-2.18%) |
Feb 17, 2021 | 4.086 | 4.104 | 3.997 | 4.077 | 19,683,824 | -0.05(-1.29%) |
Feb 16, 2021 | 4.237 | 4.237 | 4.104 | 4.131 | 26,030,248 | -0.15(-3.53%) |
Feb 12, 2021 | 4.335 | 4.371 | 4.237 | 4.282 | 27,836,448 | -0.11(-2.43%) |
Feb 11, 2021 | 4.398 | 4.478 | 4.318 | 4.389 | 21,875,834 | +0.02(+0.41%) |
Feb 10, 2021 | 4.433 | 4.451 | 4.326 | 4.371 | 12,262,739 | +0.00(+0.00%) |
Feb 09, 2021 | 4.478 | 4.496 | 4.344 | 4.371 | 12,142,911 | -0.10(-2.19%) |
Feb 08, 2021 | 4.424 | 4.487 | 4.389 | 4.469 | 15,627,472 | +0.11(+2.45%) |
Feb 05, 2021 | 4.264 | 4.371 | 4.220 | 4.362 | 12,042,993 | +0.14(+3.38%) |
Feb 04, 2021 | 4.229 | 4.273 | 4.122 | 4.220 | 17,748,766 | -0.13(-3.07%) |
Feb 03, 2021 | 4.318 | 4.380 | 4.282 | 4.353 | 11,217,940 | +0.06(+1.45%) |
Feb 02, 2021 | 4.309 | 4.344 | 4.193 | 4.291 | 17,776,932 | -0.12(-2.82%) |
Feb 01, 2021 | 4.389 | 4.433 | 4.282 | 4.415 | 24,464,430 | +0.27(+6.44%) |
Jan 29, 2021 | 4.389 | 4.424 | 4.139 | 4.148 | 25,342,768 | -0.07(-1.69%) |
Jan 28, 2021 | 4.229 | 4.318 | 4.139 | 4.220 | 22,083,382 | +0.17(+4.18%) |
Jan 27, 2021 | 4.335 | 4.335 | 4.006 | 4.050 | 31,568,636 | -0.30(-6.95%) |
Jan 26, 2021 | 4.549 | 4.549 | 4.335 | 4.353 | 26,978,444 | -0.23(-5.05%) |
Jan 25, 2021 | 4.647 | 4.691 | 4.531 | 4.585 | 12,020,422 | -0.04(-0.77%) |
Jan 22, 2021 | 4.549 | 4.678 | 4.488 | 4.620 | 12,094,217 | -0.04(-0.76%) |
Jan 21, 2021 | 4.709 | 4.727 | 4.585 | 4.656 | 13,220,504 | -0.04(-0.76%) |
Jan 20, 2021 | 4.638 | 4.709 | 4.611 | 4.691 | 15,181,869 | +0.12(+2.73%) |
Jan 19, 2021 | 4.585 | 4.585 | 4.469 | 4.567 | 17,858,864 | +0.05(+1.18%) |
Jan 15, 2021 | 4.700 | 4.718 | 4.415 | 4.513 | 17,227,384 | -0.22(-4.70%) |
Jan 14, 2021 | 4.727 | 4.789 | 4.665 | 4.736 | 14,134,114 | +0.03(+0.57%) |
Jan 13, 2021 | 4.816 | 4.825 | 4.700 | 4.709 | 14,895,206 | -0.10(-2.04%) |
Jan 12, 2021 | 4.852 | 4.852 | 4.709 | 4.807 | 15,548,820 | -0.01(-0.18%) |
Jan 11, 2021 | 4.834 | 4.905 | 4.772 | 4.816 | 21,883,848 | -0.12(-2.35%) |
Jan 08, 2021 | 5.119 | 5.132 | 4.798 | 4.932 | 32,937,488 | -0.30(-5.78%) |
Jan 07, 2021 | 5.368 | 5.421 | 5.137 | 5.234 | 29,797,586 | -0.16(-2.97%) |
Jan 06, 2021 | 5.350 | 5.421 | 5.261 | 5.395 | 21,559,456 | +0.02(+0.33%) |
Jan 05, 2021 | 5.475 | 5.484 | 5.315 | 5.377 | 16,934,888 | -0.04(-0.82%) |
Jan 04, 2021 | 5.288 | 5.448 | 5.199 | 5.421 | 22,657,790 | +0.34(+6.65%) |
Dec 31, 2020 | 5.083 | 5.083 | 5.083 | 13,537,144 | -0.15(-2.89%) | |
Dec 30, 2020 | 5.021 | 5.234 | 5.021 | 5.234 | 13,537,144 | +0.27(+5.37%) |
Dec 29, 2020 | 5.003 | 5.082 | 4.941 | 4.968 | 14,092,748 | +0.01(+0.18%) |
Dec 28, 2020 | 5.091 | 5.153 | 4.941 | 4.959 | 12,043,408 | -0.04(-0.71%) |
Dec 24, 2020 | 5.029 | 5.091 | 4.959 | 4.994 | 8,444,899 | -0.04(-0.70%) |
Dec 23, 2020 | 4.888 | 5.038 | 4.888 | 5.029 | 10,421,957 | +0.15(+3.07%) |
Dec 22, 2020 | 5.029 | 5.056 | 4.818 | 4.880 | 14,220,594 | -0.14(-2.81%) |
Dec 21, 2020 | 4.994 | 5.117 | 4.968 | 5.021 | 13,062,818 | +0.04(+0.88%) |
Dec 18, 2020 | 5.161 | 5.179 | 4.976 | 4.976 | 21,926,514 | -0.19(-3.75%) |
Dec 17, 2020 | 5.065 | 5.214 | 5.056 | 5.170 | 17,364,276 | +0.21(+4.26%) |
Dec 16, 2020 | 4.880 | 4.968 | 4.818 | 4.959 | 15,879,496 | +0.11(+2.18%) |
Dec 15, 2020 | 4.765 | 4.862 | 4.721 | 4.853 | 12,925,685 | +0.22(+4.75%) |
Dec 14, 2020 | 4.800 | 4.853 | 4.624 | 4.633 | 15,487,294 | -0.18(-3.84%) |
Dec 11, 2020 | 4.950 | 4.950 | 4.809 | 4.818 | 9,896,320 | -0.13(-2.67%) |
Dec 10, 2020 | 4.924 | 5.021 | 4.853 | 4.950 | 18,454,506 | +0.06(+1.26%) |
Dec 09, 2020 | 4.932 | 5.029 | 4.827 | 4.888 | 14,118,144 | -0.11(-2.29%) |
Dec 08, 2020 | 5.073 | 5.091 | 4.985 | 5.003 | 9,670,321 | -0.06(-1.22%) |
Dec 07, 2020 | 4.818 | 5.109 | 4.818 | 5.065 | 14,665,829 | +0.22(+4.55%) |
Dec 04, 2020 | 4.818 | 4.875 | 4.756 | 4.844 | 12,381,356 | +0.04(+0.73%) |
Dec 03, 2020 | 4.906 | 4.906 | 4.774 | 4.809 | 12,436,068 | -0.04(-0.91%) |
Dec 02, 2020 | 4.844 | 4.871 | 4.747 | 4.853 | 15,222,851 | +0.03(+0.55%) |