Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.033 | 4.073 | 3.896 | 3.925 | 1,901,555 | -0.09(-2.20%) |
Feb 25, 2021 | 4.102 | 4.200 | 3.994 | 4.014 | 1,980,046 | -0.09(-2.15%) |
Feb 24, 2021 | 4.092 | 4.181 | 4.043 | 4.102 | 2,003,682 | +0.00(+0.00%) |
Feb 23, 2021 | 4.151 | 4.298 | 4.053 | 4.102 | 2,601,903 | -0.15(-3.46%) |
Feb 22, 2021 | 4.298 | 4.377 | 4.151 | 4.249 | 2,065,104 | -0.15(-3.35%) |
Feb 19, 2021 | 4.318 | 4.514 | 4.308 | 4.396 | 2,122,271 | +0.06(+1.36%) |
Feb 18, 2021 | 4.465 | 4.534 | 4.318 | 4.338 | 1,889,314 | -0.17(-3.70%) |
Feb 17, 2021 | 4.426 | 4.534 | 4.328 | 4.504 | 1,977,245 | -0.01(-0.22%) |
Feb 16, 2021 | 4.652 | 4.652 | 4.387 | 4.514 | 2,473,617 | -0.04(-0.86%) |
Feb 12, 2021 | 4.593 | 4.652 | 4.396 | 4.553 | 2,554,633 | -0.07(-1.49%) |
Feb 11, 2021 | 5.064 | 5.083 | 4.612 | 4.622 | 3,775,722 | -0.42(-8.37%) |
Feb 10, 2021 | 5.182 | 5.269 | 4.848 | 5.044 | 3,976,082 | -0.10(-1.91%) |
Feb 09, 2021 | 5.270 | 5.299 | 4.956 | 5.142 | 3,934,819 | -0.01(-0.19%) |
Feb 08, 2021 | 5.083 | 5.299 | 4.936 | 5.152 | 3,704,071 | +0.07(+1.35%) |
Feb 05, 2021 | 4.936 | 5.103 | 4.553 | 5.083 | 7,725,344 | -0.02(-0.38%) |
Feb 04, 2021 | 4.769 | 5.839 | 4.377 | 5.103 | 22,509,290 | +0.79(+18.18%) |
Feb 03, 2021 | 4.131 | 4.406 | 4.131 | 4.318 | 3,471,122 | +0.17(+4.02%) |
Feb 02, 2021 | 3.896 | 4.416 | 3.886 | 4.151 | 5,580,120 | +0.27(+7.09%) |
Feb 01, 2021 | 3.690 | 3.925 | 3.553 | 3.876 | 3,686,965 | +0.26(+7.34%) |
Jan 29, 2021 | 3.680 | 3.744 | 3.543 | 3.611 | 1,979,509 | +0.01(+0.27%) |
Jan 28, 2021 | 3.700 | 3.896 | 3.592 | 3.602 | 2,179,287 | -0.08(-2.13%) |
Jan 27, 2021 | 3.611 | 3.965 | 3.445 | 3.680 | 4,384,253 | +0.05(+1.35%) |
Jan 26, 2021 | 3.847 | 3.984 | 3.572 | 3.631 | 3,103,352 | -0.20(-5.13%) |
Jan 25, 2021 | 3.395 | 3.857 | 3.346 | 3.827 | 4,955,006 | +0.45(+13.37%) |
Jan 22, 2021 | 3.307 | 3.395 | 3.258 | 3.376 | 1,339,781 | +0.02(+0.58%) |
Jan 21, 2021 | 3.562 | 3.592 | 3.288 | 3.356 | 2,072,580 | -0.14(-3.93%) |
Jan 20, 2021 | 3.484 | 3.611 | 3.435 | 3.494 | 1,794,356 | +0.05(+1.42%) |
Jan 19, 2021 | 3.307 | 3.474 | 3.258 | 3.445 | 1,901,797 | +0.16(+4.78%) |
Jan 15, 2021 | 3.415 | 3.533 | 3.278 | 3.288 | 2,081,715 | -0.07(-2.05%) |
Jan 14, 2021 | 3.140 | 3.376 | 3.121 | 3.356 | 2,613,984 | +0.23(+7.21%) |
Jan 13, 2021 | 3.180 | 3.199 | 3.101 | 3.131 | 1,557,608 | -0.05(-1.54%) |
Jan 12, 2021 | 3.170 | 3.248 | 3.150 | 3.180 | 1,282,340 | +0.01(+0.31%) |
Jan 11, 2021 | 3.180 | 3.258 | 3.101 | 3.170 | 1,754,406 | -0.02(-0.62%) |
Jan 08, 2021 | 3.278 | 3.278 | 3.131 | 3.189 | 1,764,704 | -0.10(-2.99%) |
Jan 07, 2021 | 3.238 | 3.366 | 3.209 | 3.288 | 1,641,189 | +0.05(+1.52%) |
Jan 06, 2021 | 3.189 | 3.297 | 3.131 | 3.238 | 1,702,099 | +0.08(+2.48%) |
Jan 05, 2021 | 3.180 | 3.209 | 3.111 | 3.160 | 1,248,698 | -0.01(-0.31%) |
Jan 04, 2021 | 3.150 | 3.209 | 3.062 | 3.170 | 1,471,979 | +0.05(+1.57%) |
Dec 31, 2020 | 3.121 | 3.121 | 3.121 | 1,817,075 | -0.11(-3.34%) | |
Dec 30, 2020 | 3.180 | 3.238 | 3.111 | 3.229 | 1,817,075 | +0.12(+3.79%) |
Dec 29, 2020 | 3.180 | 3.258 | 3.072 | 3.111 | 3,173,980 | -0.09(-2.76%) |
Dec 28, 2020 | 3.356 | 3.376 | 3.170 | 3.199 | 2,207,613 | -0.13(-3.83%) |
Dec 24, 2020 | 3.445 | 3.454 | 3.317 | 3.327 | 903,547 | -0.09(-2.59%) |
Dec 23, 2020 | 3.356 | 3.435 | 3.248 | 3.415 | 1,572,625 | +0.05(+1.46%) |
Dec 22, 2020 | 3.415 | 3.435 | 3.297 | 3.366 | 1,441,387 | -0.03(-0.87%) |
Dec 21, 2020 | 3.435 | 3.474 | 3.317 | 3.395 | 2,324,403 | -0.09(-2.54%) |
Dec 18, 2020 | 3.611 | 3.768 | 3.484 | 3.484 | 10,574,061 | -0.15(-4.05%) |
Dec 17, 2020 | 3.543 | 3.651 | 3.435 | 3.631 | 2,490,205 | +0.09(+2.49%) |
Dec 16, 2020 | 3.621 | 3.646 | 3.487 | 3.543 | 1,161,778 | -0.08(-2.17%) |
Dec 15, 2020 | 3.651 | 3.680 | 3.494 | 3.621 | 1,749,611 | +0.02(+0.55%) |
Dec 14, 2020 | 3.454 | 3.719 | 3.395 | 3.602 | 2,747,115 | +0.23(+6.69%) |
Dec 11, 2020 | 3.307 | 3.523 | 3.297 | 3.376 | 2,151,924 | +0.03(+0.88%) |
Dec 10, 2020 | 3.229 | 3.415 | 3.180 | 3.346 | 1,915,782 | +0.14(+4.28%) |
Dec 09, 2020 | 3.199 | 3.278 | 3.131 | 3.209 | 2,113,636 | +0.00(+0.00%) |
Dec 08, 2020 | 3.219 | 3.238 | 3.032 | 3.209 | 3,268,433 | +0.01(+0.31%) |
Dec 07, 2020 | 3.297 | 3.317 | 3.121 | 3.199 | 2,771,575 | -0.07(-2.10%) |
Dec 04, 2020 | 3.356 | 3.356 | 3.219 | 3.268 | 2,594,577 | -0.06(-1.77%) |
Dec 03, 2020 | 3.523 | 3.611 | 3.278 | 3.327 | 3,889,014 | -0.24(-6.61%) |
Dec 02, 2020 | 3.729 | 3.739 | 3.513 | 3.562 | 2,072,674 | -0.17(-4.47%) |