Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.759 | 4.768 | 4.679 | 4.679 | 1,936,920 | -0.11(-2.23%) |
Feb 25, 2021 | 4.830 | 4.848 | 4.741 | 4.786 | 2,525,137 | -0.04(-0.92%) |
Feb 24, 2021 | 4.812 | 4.848 | 4.799 | 4.830 | 1,672,283 | -0.03(-0.55%) |
Feb 23, 2021 | 4.884 | 4.910 | 4.812 | 4.857 | 1,671,615 | -0.02(-0.37%) |
Feb 22, 2021 | 4.759 | 4.884 | 4.750 | 4.875 | 2,304,340 | +0.15(+3.21%) |
Feb 19, 2021 | 4.714 | 4.741 | 4.705 | 4.723 | 1,580,641 | +0.04(+0.95%) |
Feb 18, 2021 | 4.687 | 4.714 | 4.647 | 4.679 | 1,469,222 | -0.13(-2.78%) |
Feb 17, 2021 | 4.803 | 4.821 | 4.759 | 4.812 | 2,089,374 | +0.04(+0.75%) |
Feb 16, 2021 | 4.741 | 4.839 | 4.705 | 4.777 | 1,992,670 | +0.20(+4.48%) |
Feb 12, 2021 | 4.518 | 4.581 | 4.518 | 4.572 | 1,067,264 | +0.11(+2.40%) |
Feb 11, 2021 | 4.474 | 4.483 | 4.438 | 4.465 | 1,130,813 | -0.01(-0.20%) |
Feb 10, 2021 | 4.456 | 4.483 | 4.411 | 4.474 | 1,390,793 | +0.03(+0.60%) |
Feb 09, 2021 | 4.438 | 4.465 | 4.420 | 4.447 | 777,336 | -0.01(-0.20%) |
Feb 08, 2021 | 4.456 | 4.483 | 4.438 | 4.456 | 1,521,609 | +0.12(+2.88%) |
Feb 05, 2021 | 4.313 | 4.340 | 4.286 | 4.331 | 881,662 | +0.01(+0.21%) |
Feb 04, 2021 | 4.331 | 4.358 | 4.278 | 4.322 | 1,230,945 | +0.05(+1.25%) |
Feb 03, 2021 | 4.233 | 4.278 | 4.233 | 4.269 | 1,122,264 | +0.12(+2.79%) |
Feb 02, 2021 | 4.135 | 4.171 | 4.117 | 4.153 | 1,707,169 | +0.04(+0.87%) |
Feb 01, 2021 | 4.108 | 4.144 | 4.073 | 4.117 | 1,628,696 | +0.05(+1.32%) |
Jan 29, 2021 | 4.073 | 4.108 | 4.037 | 4.064 | 1,950,049 | -0.07(-1.72%) |
Jan 28, 2021 | 4.117 | 4.180 | 4.117 | 4.135 | 1,262,833 | +0.06(+1.53%) |
Jan 27, 2021 | 4.108 | 4.126 | 4.055 | 4.073 | 2,240,439 | -0.11(-2.56%) |
Jan 26, 2021 | 4.153 | 4.188 | 4.135 | 4.180 | 1,360,283 | +0.03(+0.64%) |
Jan 25, 2021 | 4.135 | 4.162 | 4.097 | 4.153 | 2,120,855 | -0.01(-0.21%) |
Jan 22, 2021 | 4.171 | 4.180 | 4.126 | 4.162 | 1,121,239 | -0.05(-1.27%) |
Jan 21, 2021 | 4.224 | 4.224 | 4.188 | 4.215 | 1,389,030 | -0.04(-0.84%) |
Jan 20, 2021 | 4.251 | 4.251 | 4.224 | 4.251 | 816,957 | -0.01(-0.21%) |
Jan 19, 2021 | 4.242 | 4.278 | 4.224 | 4.260 | 1,637,830 | -0.03(-0.62%) |
Jan 15, 2021 | 4.278 | 4.331 | 4.251 | 4.286 | 2,942,242 | -0.08(-1.84%) |
Jan 14, 2021 | 4.358 | 4.411 | 4.331 | 4.367 | 2,380,064 | +0.08(+1.87%) |
Jan 13, 2021 | 4.278 | 4.295 | 4.260 | 4.286 | 975,105 | +0.01(+0.21%) |
Jan 12, 2021 | 4.260 | 4.286 | 4.242 | 4.278 | 1,429,749 | +0.04(+1.05%) |
Jan 11, 2021 | 4.171 | 4.260 | 4.153 | 4.233 | 3,212,115 | +0.03(+0.64%) |
Jan 08, 2021 | 4.188 | 4.215 | 4.153 | 4.206 | 6,932,448 | +0.05(+1.29%) |
Jan 07, 2021 | 4.162 | 4.180 | 4.135 | 4.153 | 1,069,132 | +0.03(+0.65%) |
Jan 06, 2021 | 4.046 | 4.126 | 4.037 | 4.126 | 1,524,383 | +0.20(+4.99%) |
Jan 05, 2021 | 3.930 | 3.957 | 3.912 | 3.930 | 903,033 | +0.03(+0.68%) |
Jan 04, 2021 | 3.948 | 3.948 | 3.885 | 3.903 | 1,728,048 | -0.04(-1.13%) |
Dec 31, 2020 | 3.948 | 3.948 | 3.948 | 966,435 | +0.01(+0.23%) | |
Dec 30, 2020 | 3.948 | 3.990 | 3.939 | 3.939 | 966,435 | +0.00(+0.00%) |
Dec 29, 2020 | 3.939 | 3.992 | 3.926 | 3.939 | 1,906,849 | -0.01(-0.23%) |
Dec 28, 2020 | 3.912 | 3.975 | 3.903 | 3.948 | 1,513,202 | +0.08(+2.07%) |
Dec 24, 2020 | 3.894 | 3.899 | 3.868 | 3.868 | 643,321 | -0.03(-0.69%) |
Dec 23, 2020 | 3.850 | 3.903 | 3.841 | 3.894 | 2,122,739 | +0.04(+0.92%) |
Dec 22, 2020 | 3.903 | 3.903 | 3.850 | 3.859 | 1,985,665 | -0.04(-1.14%) |
Dec 21, 2020 | 3.885 | 3.921 | 3.868 | 3.903 | 2,206,480 | +0.04(+1.15%) |
Dec 18, 2020 | 3.877 | 3.894 | 3.850 | 3.859 | 1,524,086 | -0.01(-0.23%) |
Dec 17, 2020 | 3.859 | 3.877 | 3.832 | 3.868 | 1,488,111 | +0.03(+0.70%) |
Dec 16, 2020 | 3.868 | 3.868 | 3.825 | 3.841 | 1,240,184 | +0.00(+0.00%) |
Dec 15, 2020 | 3.850 | 3.868 | 3.832 | 3.841 | 2,502,720 | -0.01(-0.23%) |
Dec 14, 2020 | 3.885 | 3.921 | 3.841 | 3.850 | 1,799,473 | +0.02(+0.47%) |
Dec 11, 2020 | 3.823 | 3.850 | 3.814 | 3.832 | 1,510,059 | +0.02(+0.47%) |
Dec 10, 2020 | 3.796 | 3.814 | 3.779 | 3.814 | 1,367,006 | +0.01(+0.23%) |
Dec 09, 2020 | 3.832 | 3.859 | 3.796 | 3.805 | 1,281,098 | -0.03(-0.70%) |
Dec 08, 2020 | 3.823 | 3.868 | 3.823 | 3.832 | 1,601,412 | -0.03(-0.69%) |
Dec 07, 2020 | 3.877 | 3.917 | 3.854 | 3.859 | 1,903,377 | -0.05(-1.37%) |
Dec 04, 2020 | 3.885 | 3.921 | 3.885 | 3.912 | 1,590,741 | +0.03(+0.69%) |
Dec 03, 2020 | 3.885 | 3.921 | 3.877 | 3.885 | 1,929,763 | -0.04(-0.91%) |
Dec 02, 2020 | 3.912 | 3.939 | 3.899 | 3.921 | 2,310,579 | +0.02(+0.46%) |