Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2021 | 4.111 | 4.115 | 4.109 | 4.110 | 0 | +0.01(+0.29%) |
Feb 27, 2021 | 4.213 | 4.251 | 4.080 | 4.098 | 0 | +0.00(+0.00%) |
Feb 26, 2021 | 4.213 | 4.251 | 4.080 | 4.098 | 0 | +0.00(+0.09%) |
Feb 25, 2021 | 4.095 | 0 | -0.22(-5.07%) | |||
Feb 24, 2021 | 4.308 | 4.314 | 4.300 | 4.313 | 0 | +0.12(+2.75%) |
Feb 23, 2021 | 4.215 | 4.215 | 4.196 | 4.197 | 0 | +0.05(+1.23%) |
Feb 22, 2021 | 4.151 | 4.151 | 4.139 | 4.146 | 0 | +0.05(+1.31%) |
Feb 21, 2021 | 4.072 | 4.109 | 4.066 | 4.093 | 0 | +0.03(+0.64%) |
Feb 20, 2021 | 3.902 | 4.091 | 3.886 | 4.067 | 0 | +0.00(+0.00%) |
Feb 19, 2021 | 3.902 | 4.091 | 3.886 | 4.067 | 0 | -0.01(-0.17%) |
Feb 18, 2021 | 4.074 | 0 | +0.25(+6.61%) | |||
Feb 17, 2021 | 3.821 | 3.823 | 3.819 | 3.821 | 0 | -0.01(-0.30%) |
Feb 16, 2021 | 3.836 | 3.837 | 3.829 | 3.833 | 0 | +0.01(+0.29%) |
Feb 15, 2021 | 3.803 | 3.834 | 3.795 | 3.822 | 0 | +0.01(+0.35%) |
Feb 14, 2021 | 3.803 | 3.809 | 3.795 | 3.808 | 0 | +0.01(+0.24%) |
Feb 13, 2021 | 3.780 | 3.805 | 3.721 | 3.800 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 3.780 | 3.805 | 3.721 | 3.800 | 0 | +0.01(+0.30%) |
Feb 11, 2021 | 3.788 | 0 | +0.02(+0.54%) | |||
Feb 10, 2021 | 3.774 | 3.774 | 3.767 | 3.768 | 0 | +0.05(+1.32%) |
Feb 09, 2021 | 3.717 | 3.720 | 3.716 | 3.719 | 0 | +0.04(+1.14%) |
Feb 08, 2021 | 3.679 | 3.680 | 3.675 | 3.676 | 0 | +0.03(+0.91%) |
Feb 07, 2021 | 3.639 | 3.648 | 3.639 | 3.643 | 0 | +0.00(+0.10%) |
Feb 06, 2021 | 3.552 | 3.640 | 3.551 | 3.640 | 0 | +0.00(+0.00%) |
Feb 05, 2021 | 3.552 | 3.640 | 3.551 | 3.640 | 0 | +0.01(+0.39%) |
Feb 04, 2021 | 3.626 | 0 | +0.06(+1.64%) | |||
Feb 03, 2021 | 3.562 | 3.568 | 3.561 | 3.567 | 0 | +0.03(+0.99%) |
Feb 02, 2021 | 3.527 | 3.534 | 3.525 | 3.533 | 0 | -0.03(-0.76%) |
Feb 01, 2021 | 3.551 | 3.562 | 3.549 | 3.559 | 0 | +0.03(+0.86%) |
Jan 31, 2021 | 3.555 | 3.556 | 3.526 | 3.529 | 0 | -0.01(-0.32%) |
Jan 30, 2021 | 3.575 | 3.612 | 3.532 | 3.541 | 0 | +0.00(+0.00%) |
Jan 29, 2021 | 3.575 | 3.612 | 3.532 | 3.541 | 0 | -0.02(-0.44%) |
Jan 28, 2021 | 3.556 | 0 | +0.02(+0.49%) | |||
Jan 27, 2021 | 3.547 | 3.550 | 3.538 | 3.538 | 0 | -0.08(-2.32%) |
Jan 26, 2021 | 3.617 | 3.623 | 3.616 | 3.623 | 0 | -0.01(-0.25%) |
Jan 25, 2021 | 3.630 | 3.632 | 3.627 | 3.631 | 0 | +0.00(+0.11%) |
Jan 24, 2021 | 3.622 | 3.628 | 3.620 | 3.627 | 0 | +0.01(+0.22%) |
Jan 23, 2021 | 3.647 | 3.652 | 3.563 | 3.619 | 0 | +0.00(+0.00%) |
Jan 22, 2021 | 3.647 | 3.652 | 3.563 | 3.619 | 0 | -0.01(-0.18%) |
Jan 21, 2021 | 3.626 | 0 | -0.02(-0.63%) | |||
Jan 20, 2021 | 3.644 | 3.650 | 3.643 | 3.649 | 0 | +0.02(+0.47%) |
Jan 19, 2021 | 3.627 | 3.633 | 3.627 | 3.632 | 0 | +0.02(+0.51%) |
Jan 18, 2021 | 3.593 | 3.649 | 3.558 | 3.614 | 0 | +0.01(+0.28%) |
Jan 17, 2021 | 3.593 | 3.606 | 3.593 | 3.603 | 0 | +0.00(+0.07%) |
Jan 16, 2021 | 3.674 | 3.684 | 3.587 | 3.601 | 0 | +0.00(+0.00%) |
Jan 15, 2021 | 3.674 | 3.684 | 3.587 | 3.601 | 0 | -0.00(-0.03%) |
Jan 14, 2021 | 3.602 | 0 | -0.01(-0.37%) | |||
Jan 13, 2021 | 3.611 | 3.616 | 3.608 | 3.615 | 0 | -0.02(-0.63%) |
Jan 12, 2021 | 3.646 | 3.646 | 3.638 | 3.639 | 0 | +0.08(+2.12%) |
Jan 11, 2021 | 3.558 | 3.563 | 3.557 | 3.563 | 0 | -0.12(-3.21%) |
Jan 10, 2021 | 3.692 | 3.692 | 3.678 | 3.681 | 0 | -0.01(-0.34%) |
Jan 09, 2021 | 3.706 | 3.734 | 3.629 | 3.693 | 0 | +0.00(+0.00%) |
Jan 08, 2021 | 3.706 | 3.734 | 3.629 | 3.693 | 0 | +0.02(+0.54%) |
Jan 07, 2021 | 3.674 | 0 | +0.01(+0.31%) | |||
Jan 06, 2021 | 3.662 | 3.664 | 3.657 | 3.662 | 0 | +0.01(+0.27%) |
Jan 05, 2021 | 3.647 | 3.657 | 3.646 | 3.652 | 0 | +0.09(+2.45%) |
Jan 04, 2021 | 3.556 | 3.565 | 3.556 | 3.564 | 0 | +0.03(+0.82%) |
Jan 03, 2021 | 3.527 | 3.540 | 3.525 | 3.535 | 0 | +0.02(+0.44%) |
Jan 01, 2021 | 3.545 | 3.559 | 3.506 | 3.520 | 0 | +0.00(+0.00%) |
Dec 31, 2020 | 3.545 | 3.559 | 3.506 | 3.520 | 0 | +0.00(+0.03%) |
Dec 30, 2020 | 3.519 | 0 | -0.03(-0.94%) | |||
Dec 29, 2020 | 3.553 | 3.554 | 3.549 | 3.553 | 0 | -0.03(-0.71%) |
Dec 28, 2020 | 3.572 | 3.579 | 3.571 | 3.578 | 0 | +0.01(+0.31%) |
Dec 27, 2020 | 3.569 | 3.570 | 3.557 | 3.567 | 0 | -0.00(-0.13%) |
Dec 25, 2020 | 3.546 | 3.574 | 3.531 | 3.571 | 0 | +0.00(+0.00%) |
Dec 24, 2020 | 3.546 | 3.574 | 3.531 | 3.571 | 0 | +0.01(+0.25%) |
Dec 23, 2020 | 3.562 | 0 | +0.05(+1.29%) | |||
Dec 22, 2020 | 3.510 | 3.519 | 3.510 | 3.517 | 0 | -0.07(-1.92%) |
Dec 21, 2020 | 3.580 | 3.588 | 3.580 | 3.586 | 0 | -0.04(-1.12%) |
Dec 20, 2020 | 3.640 | 3.644 | 3.620 | 3.627 | 0 | -0.02(-0.44%) |
Dec 19, 2020 | 3.611 | 3.646 | 3.590 | 3.643 | 0 | +0.00(+0.00%) |
Dec 18, 2020 | 3.611 | 3.646 | 3.590 | 3.643 | 0 | +0.01(+0.28%) |
Dec 17, 2020 | 3.632 | 0 | +0.07(+1.84%) | |||
Dec 16, 2020 | 3.564 | 3.567 | 3.562 | 3.567 | 0 | +0.02(+0.63%) |
Dec 15, 2020 | 3.545 | 3.545 | 3.542 | 3.545 | 0 | +0.03(+0.85%) |
Dec 14, 2020 | 3.522 | 3.527 | 3.514 | 3.514 | 0 | -0.03(-0.83%) |
Dec 13, 2020 | 3.541 | 3.550 | 3.541 | 3.544 | 0 | +0.01(+0.27%) |
Dec 12, 2020 | 3.583 | 3.624 | 3.497 | 3.534 | 0 | +0.00(+0.00%) |
Dec 11, 2020 | 3.583 | 3.624 | 3.497 | 3.534 | 0 | +0.01(+0.18%) |
Dec 10, 2020 | 3.528 | 0 | +0.03(+0.92%) | |||
Dec 09, 2020 | 3.498 | 3.502 | 3.493 | 3.496 | 0 | -0.00(-0.11%) |
Dec 08, 2020 | 3.504 | 3.504 | 3.499 | 3.500 | 0 | -0.02(-0.47%) |
Dec 07, 2020 | 3.517 | 0 | -0.02(-0.50%) | |||
Dec 06, 2020 | 3.527 | 3.542 | 3.527 | 3.534 | 0 | +0.00(+0.14%) |
Dec 05, 2020 | 3.484 | 3.536 | 3.481 | 3.529 | 0 | +0.00(+0.00%) |
Dec 04, 2020 | 3.484 | 3.536 | 3.481 | 3.529 | 0 | +0.00(+0.13%) |
Dec 03, 2020 | 3.525 | 0 | +0.05(+1.42%) | |||
Dec 02, 2020 | 3.475 | 0 | -0.00(-0.11%) |