Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.130 | 4.190 | 3.920 | 4.050 | 17,239,400 | -0.16(-3.80%) |
Feb 25, 2021 | 4.370 | 4.490 | 4.160 | 4.210 | 18,233,544 | -0.11(-2.55%) |
Feb 24, 2021 | 4.190 | 4.380 | 4.100 | 4.320 | 14,670,108 | +0.18(+4.35%) |
Feb 23, 2021 | 4.190 | 4.230 | 3.900 | 4.140 | 16,347,773 | -0.08(-1.90%) |
Feb 22, 2021 | 4.230 | 4.410 | 4.210 | 4.220 | 14,201,315 | -0.05(-1.17%) |
Feb 19, 2021 | 4.280 | 4.370 | 4.170 | 4.270 | 11,608,101 | +0.05(+1.18%) |
Feb 18, 2021 | 4.550 | 4.620 | 4.220 | 4.220 | 18,946,724 | -0.38(-8.26%) |
Feb 17, 2021 | 4.500 | 4.690 | 4.340 | 4.600 | 19,629,076 | +0.09(+2.00%) |
Feb 16, 2021 | 4.570 | 4.670 | 4.360 | 4.510 | 17,633,200 | +0.17(+3.92%) |
Feb 12, 2021 | 4.120 | 4.415 | 4.050 | 4.340 | 14,552,300 | +0.17(+4.08%) |
Feb 11, 2021 | 4.420 | 4.460 | 4.070 | 4.170 | 20,744,444 | -0.21(-4.79%) |
Feb 10, 2021 | 4.540 | 4.610 | 4.330 | 4.380 | 21,946,676 | -0.12(-2.67%) |
Feb 09, 2021 | 4.430 | 4.610 | 4.340 | 4.500 | 21,456,560 | +0.08(+1.81%) |
Feb 08, 2021 | 4.180 | 4.430 | 4.120 | 4.420 | 23,687,172 | +0.28(+6.76%) |
Feb 05, 2021 | 4.140 | 4.160 | 3.960 | 4.140 | 21,720,200 | +0.05(+1.22%) |
Feb 04, 2021 | 4.180 | 4.200 | 3.990 | 4.090 | 14,208,510 | -0.05(-1.21%) |
Feb 03, 2021 | 4.040 | 4.230 | 3.920 | 4.140 | 29,283,034 | +0.15(+3.76%) |
Feb 02, 2021 | 4.060 | 4.250 | 3.890 | 3.990 | 25,329,626 | +0.03(+0.76%) |
Feb 01, 2021 | 3.980 | 4.100 | 3.870 | 3.960 | 19,726,756 | +0.19(+5.04%) |
Jan 29, 2021 | 3.730 | 4.030 | 3.700 | 3.770 | 25,959,000 | +0.02(+0.53%) |
Jan 28, 2021 | 3.660 | 3.840 | 3.560 | 3.750 | 21,764,116 | +0.08(+2.18%) |
Jan 27, 2021 | 3.270 | 3.740 | 3.220 | 3.670 | 33,096,628 | +0.37(+11.21%) |
Jan 26, 2021 | 3.440 | 3.530 | 3.290 | 3.300 | 15,916,528 | -0.11(-3.23%) |
Jan 25, 2021 | 3.460 | 3.530 | 3.320 | 3.410 | 18,273,634 | +0.00(+0.00%) |
Jan 22, 2021 | 3.300 | 3.425 | 3.230 | 3.410 | 19,294,200 | +0.02(+0.59%) |
Jan 21, 2021 | 3.410 | 3.520 | 3.280 | 3.390 | 17,919,402 | -0.05(-1.45%) |
Jan 20, 2021 | 3.900 | 3.950 | 3.290 | 3.440 | 43,609,588 | -0.43(-11.11%) |
Jan 19, 2021 | 3.970 | 4.020 | 3.780 | 3.870 | 27,947,640 | -0.09(-2.27%) |
Jan 15, 2021 | 3.830 | 3.985 | 3.750 | 3.960 | 21,907,600 | +0.13(+3.39%) |
Jan 14, 2021 | 3.810 | 3.870 | 3.710 | 3.830 | 27,614,572 | +0.08(+2.13%) |
Jan 13, 2021 | 3.700 | 3.900 | 3.650 | 3.750 | 30,424,584 | +0.09(+2.46%) |
Jan 12, 2021 | 3.390 | 3.680 | 3.390 | 3.660 | 34,029,100 | +0.38(+11.59%) |
Jan 11, 2021 | 3.100 | 3.290 | 3.080 | 3.280 | 20,103,862 | +0.12(+3.80%) |
Jan 08, 2021 | 3.210 | 3.230 | 3.075 | 3.160 | 16,154,100 | -0.05(-1.56%) |
Jan 07, 2021 | 3.300 | 3.340 | 3.160 | 3.210 | 21,732,206 | -0.09(-2.73%) |
Jan 06, 2021 | 3.190 | 3.310 | 3.130 | 3.300 | 22,648,216 | +0.14(+4.43%) |
Jan 05, 2021 | 3.120 | 3.330 | 3.110 | 3.160 | 29,300,904 | +0.10(+3.27%) |
Jan 04, 2021 | 3.030 | 3.130 | 3.000 | 3.060 | 16,708,435 | +0.08(+2.68%) |
Dec 31, 2020 | 2.980 | 2.980 | 2.980 | 18,789,586 | -0.12(-3.87%) | |
Dec 30, 2020 | 2.950 | 3.120 | 2.930 | 3.100 | 18,789,586 | +0.14(+4.73%) |
Dec 29, 2020 | 3.180 | 3.190 | 2.920 | 2.960 | 25,188,770 | -0.16(-5.13%) |
Dec 28, 2020 | 3.300 | 3.340 | 3.100 | 3.120 | 23,308,756 | -0.27(-7.96%) |
Dec 24, 2020 | 3.660 | 3.660 | 3.355 | 3.390 | 11,228,900 | -0.21(-5.83%) |
Dec 23, 2020 | 3.330 | 3.750 | 3.327 | 3.600 | 36,875,488 | +0.29(+8.76%) |
Dec 22, 2020 | 3.290 | 3.440 | 3.190 | 3.310 | 25,461,716 | +0.04(+1.22%) |
Dec 21, 2020 | 3.170 | 3.360 | 3.140 | 3.270 | 25,059,362 | +0.07(+2.19%) |
Dec 18, 2020 | 3.090 | 3.260 | 3.040 | 3.200 | 38,572,000 | +0.11(+3.56%) |
Dec 17, 2020 | 3.130 | 3.130 | 2.980 | 3.090 | 12,324,944 | +0.02(+0.65%) |
Dec 16, 2020 | 3.290 | 3.290 | 3.070 | 3.070 | 11,539,531 | -0.19(-5.83%) |
Dec 15, 2020 | 3.280 | 3.300 | 3.190 | 3.260 | 11,061,011 | +0.01(+0.31%) |
Dec 14, 2020 | 3.320 | 3.350 | 3.200 | 3.250 | 16,008,022 | -0.01(-0.31%) |
Dec 11, 2020 | 3.440 | 3.440 | 3.200 | 3.260 | 13,945,400 | -0.14(-4.12%) |
Dec 10, 2020 | 3.050 | 3.440 | 3.040 | 3.400 | 27,799,496 | +0.38(+12.58%) |
Dec 09, 2020 | 2.970 | 3.120 | 2.960 | 3.020 | 15,646,176 | +0.10(+3.42%) |
Dec 08, 2020 | 2.860 | 2.970 | 2.820 | 2.920 | 15,678,437 | +0.07(+2.46%) |
Dec 07, 2020 | 2.910 | 2.980 | 2.820 | 2.850 | 16,949,250 | -0.15(-5.00%) |
Dec 04, 2020 | 2.870 | 3.000 | 2.860 | 3.000 | 16,637,500 | +0.18(+6.38%) |
Dec 03, 2020 | 2.890 | 2.890 | 2.720 | 2.820 | 22,579,484 | -0.07(-2.42%) |
Dec 02, 2020 | 2.950 | 3.070 | 2.870 | 2.890 | 15,466,900 | -0.06(-2.03%) |