Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.580 | 3.690 | 3.310 | 3.480 | 1,746,200 | -0.10(-2.79%) |
Feb 25, 2021 | 3.770 | 3.790 | 3.520 | 3.580 | 1,595,227 | -0.21(-5.54%) |
Feb 24, 2021 | 3.990 | 4.110 | 3.750 | 3.790 | 1,510,331 | -0.25(-6.19%) |
Feb 23, 2021 | 3.910 | 4.130 | 3.540 | 4.040 | 2,545,185 | -0.53(-11.60%) |
Feb 22, 2021 | 3.950 | 4.580 | 3.890 | 4.570 | 7,000,311 | +0.81(+21.54%) |
Feb 19, 2021 | 3.820 | 3.840 | 3.642 | 3.760 | 1,758,200 | +0.02(+0.53%) |
Feb 18, 2021 | 3.700 | 3.930 | 3.600 | 3.740 | 3,191,116 | +0.14(+3.89%) |
Feb 17, 2021 | 3.630 | 3.650 | 3.460 | 3.600 | 2,156,864 | -0.04(-1.10%) |
Feb 16, 2021 | 3.610 | 3.710 | 3.560 | 3.640 | 4,454,310 | +0.14(+4.00%) |
Feb 12, 2021 | 3.510 | 3.650 | 3.480 | 3.500 | 4,944,000 | -0.44(-11.17%) |
Feb 11, 2021 | 4.240 | 4.320 | 3.880 | 3.940 | 600,860 | -0.21(-5.06%) |
Feb 10, 2021 | 4.680 | 4.710 | 4.030 | 4.150 | 1,042,311 | -0.62(-13.00%) |
Feb 09, 2021 | 4.260 | 5.080 | 4.130 | 4.770 | 2,386,162 | +0.49(+11.45%) |
Feb 08, 2021 | 4.100 | 4.290 | 4.100 | 4.280 | 243,283 | +0.20(+4.90%) |
Feb 05, 2021 | 4.090 | 4.100 | 3.910 | 4.080 | 280,400 | -0.01(-0.24%) |
Feb 04, 2021 | 4.270 | 4.470 | 3.990 | 4.090 | 873,593 | -0.10(-2.39%) |
Feb 03, 2021 | 4.280 | 4.280 | 4.080 | 4.190 | 330,779 | +0.06(+1.45%) |
Feb 02, 2021 | 4.060 | 4.300 | 3.880 | 4.130 | 993,936 | +0.28(+7.27%) |
Feb 01, 2021 | 3.790 | 3.850 | 3.660 | 3.850 | 133,517 | +0.13(+3.49%) |
Jan 29, 2021 | 3.740 | 3.830 | 3.660 | 3.720 | 154,000 | +0.03(+0.81%) |
Jan 28, 2021 | 3.794 | 3.890 | 3.660 | 3.690 | 212,847 | -0.14(-3.66%) |
Jan 27, 2021 | 3.840 | 3.960 | 3.750 | 3.830 | 164,501 | -0.05(-1.29%) |
Jan 26, 2021 | 3.980 | 4.060 | 3.850 | 3.880 | 229,124 | -0.08(-2.02%) |
Jan 25, 2021 | 4.060 | 4.110 | 3.830 | 3.960 | 112,053 | -0.09(-2.22%) |
Jan 22, 2021 | 3.890 | 4.090 | 3.810 | 4.050 | 257,000 | +0.16(+4.11%) |
Jan 21, 2021 | 3.860 | 3.980 | 3.730 | 3.890 | 127,149 | +0.06(+1.57%) |
Jan 20, 2021 | 3.790 | 3.904 | 3.713 | 3.830 | 366,783 | +0.12(+3.23%) |
Jan 19, 2021 | 4.060 | 4.060 | 3.710 | 3.710 | 516,448 | -0.35(-8.62%) |
Jan 15, 2021 | 4.300 | 4.325 | 4.000 | 4.060 | 257,500 | -0.07(-1.69%) |
Jan 14, 2021 | 3.860 | 4.430 | 3.830 | 4.130 | 792,601 | +0.31(+8.12%) |
Jan 13, 2021 | 3.890 | 3.890 | 3.790 | 3.820 | 55,633 | -0.04(-1.04%) |
Jan 12, 2021 | 3.950 | 3.980 | 3.850 | 3.860 | 66,416 | -0.06(-1.53%) |
Jan 11, 2021 | 3.910 | 3.980 | 3.792 | 3.920 | 86,626 | +0.01(+0.26%) |
Jan 08, 2021 | 3.890 | 3.970 | 3.830 | 3.910 | 92,200 | +0.02(+0.51%) |
Jan 07, 2021 | 3.870 | 3.960 | 3.810 | 3.890 | 115,376 | +0.07(+1.83%) |
Jan 06, 2021 | 3.940 | 4.021 | 3.820 | 3.820 | 105,166 | -0.08(-2.05%) |
Jan 05, 2021 | 3.740 | 3.930 | 3.720 | 3.900 | 114,775 | +0.12(+3.17%) |
Jan 04, 2021 | 3.600 | 3.860 | 3.560 | 3.780 | 124,467 | +0.22(+6.18%) |
Dec 31, 2020 | 3.560 | 3.560 | 3.560 | 110,092 | -0.21(-5.57%) | |
Dec 30, 2020 | 3.760 | 3.820 | 3.700 | 3.770 | 110,092 | +0.00(+0.00%) |
Dec 29, 2020 | 3.920 | 3.920 | 3.710 | 3.770 | 245,700 | -0.18(-4.56%) |
Dec 28, 2020 | 3.890 | 4.066 | 3.850 | 3.950 | 199,088 | +0.07(+1.80%) |
Dec 24, 2020 | 3.990 | 3.990 | 3.860 | 3.880 | 55,900 | -0.07(-1.77%) |
Dec 23, 2020 | 4.010 | 4.100 | 3.940 | 3.950 | 166,428 | -0.07(-1.74%) |
Dec 22, 2020 | 4.030 | 4.070 | 3.980 | 4.020 | 254,922 | -0.01(-0.25%) |
Dec 21, 2020 | 4.000 | 4.080 | 3.970 | 4.030 | 203,748 | +0.03(+0.75%) |
Dec 18, 2020 | 4.070 | 4.240 | 4.000 | 4.000 | 284,200 | -0.06(-1.48%) |
Dec 17, 2020 | 4.060 | 4.070 | 3.990 | 4.060 | 126,676 | +0.05(+1.25%) |
Dec 16, 2020 | 4.000 | 4.050 | 3.950 | 4.010 | 119,167 | -0.01(-0.25%) |
Dec 15, 2020 | 3.990 | 4.030 | 3.740 | 4.020 | 320,495 | +0.07(+1.77%) |
Dec 14, 2020 | 4.060 | 4.084 | 3.860 | 3.950 | 150,045 | -0.03(-0.75%) |
Dec 11, 2020 | 4.130 | 4.130 | 3.930 | 3.980 | 131,300 | -0.15(-3.63%) |
Dec 10, 2020 | 3.890 | 4.410 | 3.640 | 4.130 | 651,839 | +0.22(+5.63%) |
Dec 09, 2020 | 4.040 | 4.060 | 3.840 | 3.910 | 198,192 | -0.10(-2.49%) |
Dec 08, 2020 | 4.100 | 4.100 | 3.910 | 4.010 | 182,446 | -0.09(-2.20%) |
Dec 07, 2020 | 4.110 | 4.150 | 4.000 | 4.100 | 285,528 | +0.06(+1.49%) |
Dec 04, 2020 | 3.950 | 4.100 | 3.930 | 4.040 | 224,800 | +0.11(+2.80%) |
Dec 03, 2020 | 3.920 | 3.970 | 3.880 | 3.930 | 58,223 | +0.02(+0.51%) |
Dec 02, 2020 | 3.880 | 3.990 | 3.820 | 3.910 | 133,571 | +0.00(+0.00%) |