Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.930 | 2.950 | 2.750 | 2.810 | 876,525 | -0.14(-4.75%) |
Feb 25, 2021 | 3.020 | 3.060 | 2.890 | 2.950 | 939,285 | -0.12(-3.91%) |
Feb 24, 2021 | 3.030 | 3.150 | 2.980 | 3.070 | 374,052 | +0.00(+0.00%) |
Feb 23, 2021 | 3.150 | 3.150 | 2.990 | 3.070 | 470,033 | -0.04(-1.29%) |
Feb 22, 2021 | 3.020 | 3.150 | 2.970 | 3.110 | 960,761 | +0.13(+4.36%) |
Feb 19, 2021 | 2.980 | 3.030 | 2.920 | 2.980 | 818,139 | +0.02(+0.68%) |
Feb 18, 2021 | 3.030 | 3.050 | 2.960 | 2.960 | 627,960 | -0.04(-1.33%) |
Feb 17, 2021 | 3.090 | 3.100 | 2.970 | 3.000 | 917,310 | -0.10(-3.23%) |
Feb 16, 2021 | 3.200 | 3.230 | 3.090 | 3.100 | 717,401 | -0.09(-2.82%) |
Feb 12, 2021 | 3.190 | 3.190 | 3.190 | 0 | -0.02(-0.62%) | |
Feb 11, 2021 | 3.320 | 3.370 | 3.190 | 3.210 | 1,063,526 | -0.14(-4.18%) |
Feb 10, 2021 | 3.390 | 3.430 | 3.260 | 3.350 | 501,696 | -0.02(-0.59%) |
Feb 09, 2021 | 3.360 | 3.410 | 3.310 | 3.370 | 442,453 | +0.02(+0.60%) |
Feb 08, 2021 | 3.320 | 3.380 | 3.260 | 3.350 | 611,652 | +0.09(+2.76%) |
Feb 05, 2021 | 3.170 | 3.270 | 3.120 | 3.260 | 458,860 | +0.12(+3.82%) |
Feb 04, 2021 | 3.110 | 3.180 | 3.070 | 3.140 | 612,654 | -0.06(-1.88%) |
Feb 03, 2021 | 3.120 | 3.220 | 3.110 | 3.200 | 416,459 | +0.08(+2.56%) |
Feb 02, 2021 | 3.190 | 3.200 | 3.090 | 3.120 | 673,704 | -0.14(-4.29%) |
Feb 01, 2021 | 3.210 | 3.280 | 3.150 | 3.260 | 755,182 | +0.15(+4.82%) |
Jan 29, 2021 | 3.260 | 3.300 | 3.110 | 3.110 | 984,375 | -0.04(-1.27%) |
Jan 28, 2021 | 3.040 | 3.310 | 3.010 | 3.150 | 751,574 | +0.17(+5.70%) |
Jan 27, 2021 | 3.010 | 3.110 | 2.920 | 2.980 | 757,250 | -0.07(-2.30%) |
Jan 26, 2021 | 3.030 | 3.100 | 2.990 | 3.050 | 1,088,692 | +0.05(+1.67%) |
Jan 25, 2021 | 3.150 | 3.170 | 2.980 | 3.000 | 1,080,218 | -0.13(-4.15%) |
Jan 22, 2021 | 3.150 | 3.220 | 3.130 | 3.130 | 371,663 | -0.12(-3.69%) |
Jan 21, 2021 | 3.260 | 3.280 | 3.140 | 3.250 | 590,595 | -0.02(-0.61%) |
Jan 20, 2021 | 3.300 | 3.300 | 3.210 | 3.270 | 653,540 | +0.06(+1.87%) |
Jan 19, 2021 | 3.400 | 3.400 | 3.190 | 3.210 | 610,985 | +0.01(+0.31%) |
Jan 18, 2021 | 3.290 | 3.300 | 3.170 | 3.200 | 355,074 | -0.05(-1.54%) |
Jan 15, 2021 | 3.450 | 3.450 | 3.210 | 3.250 | 3,197,286 | -0.22(-6.34%) |
Jan 14, 2021 | 3.320 | 3.470 | 3.310 | 3.470 | 662,097 | +0.16(+4.83%) |
Jan 13, 2021 | 3.460 | 3.480 | 3.300 | 3.310 | 977,649 | -0.16(-4.61%) |
Jan 12, 2021 | 3.430 | 3.500 | 3.380 | 3.470 | 612,262 | +0.04(+1.17%) |
Jan 11, 2021 | 3.480 | 3.520 | 3.390 | 3.430 | 489,199 | -0.04(-1.15%) |
Jan 08, 2021 | 3.640 | 3.650 | 3.410 | 3.470 | 1,777,683 | -0.20(-5.45%) |
Jan 07, 2021 | 3.700 | 3.720 | 3.640 | 3.670 | 617,126 | -0.03(-0.81%) |
Jan 06, 2021 | 3.830 | 3.860 | 3.630 | 3.700 | 1,312,961 | -0.16(-4.15%) |
Jan 05, 2021 | 3.950 | 3.970 | 3.850 | 3.860 | 632,080 | -0.08(-2.03%) |
Jan 04, 2021 | 3.830 | 3.960 | 3.790 | 3.940 | 1,311,314 | +0.24(+6.49%) |
Dec 31, 2020 | 3.700 | 3.700 | 3.700 | 0 | -0.04(-1.07%) | |
Dec 30, 2020 | 3.600 | 3.780 | 3.590 | 3.740 | 835,780 | +0.13(+3.60%) |
Dec 29, 2020 | 3.740 | 3.740 | 3.590 | 3.610 | 877,889 | -0.09(-2.43%) |
Dec 24, 2020 | 3.700 | 3.700 | 3.700 | 0 | -0.02(-0.54%) | |
Dec 23, 2020 | 3.690 | 3.740 | 3.640 | 3.720 | 615,582 | +0.12(+3.33%) |
Dec 22, 2020 | 3.780 | 3.820 | 3.550 | 3.600 | 756,837 | -0.20(-5.26%) |
Dec 21, 2020 | 3.720 | 3.860 | 3.720 | 3.800 | 761,349 | +0.10(+2.70%) |
Dec 18, 2020 | 3.820 | 3.830 | 3.680 | 3.700 | 896,354 | -0.13(-3.39%) |
Dec 17, 2020 | 3.750 | 3.850 | 3.720 | 3.830 | 678,417 | +0.16(+4.36%) |
Dec 16, 2020 | 3.610 | 3.670 | 3.550 | 3.670 | 670,177 | +0.04(+1.10%) |
Dec 15, 2020 | 3.640 | 3.640 | 3.550 | 3.630 | 572,840 | +0.13(+3.71%) |
Dec 14, 2020 | 3.690 | 3.710 | 3.470 | 3.500 | 876,319 | -0.16(-4.37%) |
Dec 11, 2020 | 3.710 | 3.710 | 3.630 | 3.660 | 479,537 | -0.05(-1.35%) |
Dec 10, 2020 | 3.720 | 3.780 | 3.670 | 3.710 | 495,398 | +0.00(+0.00%) |
Dec 09, 2020 | 3.830 | 3.830 | 3.650 | 3.710 | 939,222 | -0.13(-3.39%) |
Dec 08, 2020 | 3.880 | 3.920 | 3.800 | 3.840 | 615,831 | -0.06(-1.54%) |
Dec 07, 2020 | 3.820 | 4.000 | 3.790 | 3.900 | 3,651,224 | +0.14(+3.72%) |
Dec 04, 2020 | 3.860 | 3.920 | 3.740 | 3.760 | 900,579 | -0.03(-0.79%) |
Dec 03, 2020 | 3.940 | 3.940 | 3.770 | 3.790 | 838,171 | -0.10(-2.57%) |
Dec 02, 2020 | 3.970 | 4.000 | 3.840 | 3.890 | 750,626 | -0.03(-0.77%) |