Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.710 | 3.740 | 3.330 | 3.540 | 482,500 | -0.19(-5.09%) |
Feb 25, 2021 | 3.690 | 3.880 | 3.530 | 3.730 | 850,192 | +0.12(+3.32%) |
Feb 24, 2021 | 3.760 | 3.860 | 3.610 | 3.610 | 330,022 | -0.05(-1.37%) |
Feb 23, 2021 | 3.920 | 3.940 | 3.650 | 3.660 | 382,979 | -0.41(-10.07%) |
Feb 22, 2021 | 4.230 | 4.250 | 4.030 | 4.070 | 184,180 | -0.14(-3.33%) |
Feb 19, 2021 | 4.260 | 4.343 | 4.160 | 4.210 | 218,700 | -0.04(-0.94%) |
Feb 18, 2021 | 4.100 | 4.320 | 4.000 | 4.250 | 337,270 | +0.05(+1.19%) |
Feb 17, 2021 | 4.400 | 4.420 | 4.110 | 4.200 | 190,913 | -0.17(-3.89%) |
Feb 16, 2021 | 4.470 | 4.580 | 4.230 | 4.370 | 439,497 | -0.07(-1.58%) |
Feb 12, 2021 | 4.170 | 4.470 | 4.090 | 4.440 | 718,800 | +0.34(+8.29%) |
Feb 11, 2021 | 4.190 | 4.250 | 4.020 | 4.100 | 201,810 | -0.12(-2.84%) |
Feb 10, 2021 | 4.040 | 4.340 | 4.010 | 4.220 | 706,424 | +0.20(+4.98%) |
Feb 09, 2021 | 3.900 | 4.080 | 3.770 | 4.020 | 469,898 | +0.22(+5.79%) |
Feb 08, 2021 | 4.030 | 4.030 | 3.770 | 3.800 | 567,795 | -0.20(-5.00%) |
Feb 05, 2021 | 3.990 | 4.200 | 3.820 | 4.000 | 961,300 | +0.26(+6.95%) |
Feb 04, 2021 | 3.690 | 3.840 | 3.680 | 3.740 | 605,303 | +0.07(+1.91%) |
Feb 03, 2021 | 3.720 | 3.790 | 3.650 | 3.670 | 146,930 | -0.06(-1.61%) |
Feb 02, 2021 | 3.770 | 3.800 | 3.650 | 3.730 | 144,306 | +0.03(+0.81%) |
Feb 01, 2021 | 3.710 | 3.850 | 3.680 | 3.700 | 162,514 | -0.04(-1.07%) |
Jan 29, 2021 | 3.720 | 3.860 | 3.710 | 3.740 | 230,000 | -0.03(-0.80%) |
Jan 28, 2021 | 3.850 | 3.940 | 3.700 | 3.770 | 210,840 | -0.10(-2.58%) |
Jan 27, 2021 | 3.920 | 4.000 | 3.810 | 3.870 | 228,966 | -0.07(-1.78%) |
Jan 26, 2021 | 3.800 | 4.030 | 3.760 | 3.940 | 277,904 | +0.10(+2.60%) |
Jan 25, 2021 | 3.990 | 3.990 | 3.740 | 3.840 | 222,738 | -0.05(-1.29%) |
Jan 22, 2021 | 4.040 | 4.090 | 3.720 | 3.890 | 473,000 | -0.10(-2.51%) |
Jan 21, 2021 | 3.710 | 4.050 | 3.670 | 3.990 | 555,483 | +0.24(+6.40%) |
Jan 20, 2021 | 3.660 | 3.750 | 3.530 | 3.750 | 413,877 | +0.13(+3.59%) |
Jan 19, 2021 | 3.630 | 3.680 | 3.570 | 3.620 | 212,401 | +0.03(+0.84%) |
Jan 15, 2021 | 3.630 | 3.650 | 3.520 | 3.590 | 152,300 | -0.03(-0.83%) |
Jan 14, 2021 | 3.610 | 3.730 | 3.600 | 3.620 | 178,611 | +0.02(+0.56%) |
Jan 13, 2021 | 3.620 | 3.695 | 3.600 | 3.600 | 101,720 | -0.03(-0.83%) |
Jan 12, 2021 | 3.660 | 3.760 | 3.610 | 3.630 | 183,413 | -0.05(-1.36%) |
Jan 11, 2021 | 3.670 | 3.740 | 3.630 | 3.680 | 110,629 | +0.01(+0.27%) |
Jan 08, 2021 | 3.620 | 3.747 | 3.600 | 3.670 | 191,700 | +0.06(+1.66%) |
Jan 07, 2021 | 3.620 | 3.690 | 3.580 | 3.610 | 164,226 | -0.09(-2.43%) |
Jan 06, 2021 | 3.700 | 3.740 | 3.600 | 3.700 | 120,423 | +0.04(+1.09%) |
Jan 05, 2021 | 3.650 | 3.750 | 3.640 | 3.660 | 126,252 | +0.01(+0.27%) |
Jan 04, 2021 | 3.820 | 3.840 | 3.630 | 3.650 | 162,593 | -0.15(-3.95%) |
Dec 31, 2020 | 3.800 | 3.800 | 3.800 | 295,202 | +0.10(+2.70%) | |
Dec 30, 2020 | 3.650 | 3.840 | 3.620 | 3.700 | 295,202 | +0.09(+2.49%) |
Dec 29, 2020 | 3.630 | 3.680 | 3.570 | 3.610 | 83,673 | -0.04(-1.10%) |
Dec 28, 2020 | 3.700 | 3.810 | 3.610 | 3.650 | 104,325 | -0.04(-1.08%) |
Dec 24, 2020 | 3.670 | 3.750 | 3.650 | 3.690 | 54,400 | -0.01(-0.27%) |
Dec 23, 2020 | 3.650 | 3.730 | 3.610 | 3.700 | 68,153 | +0.06(+1.65%) |
Dec 22, 2020 | 3.630 | 3.710 | 3.610 | 3.640 | 95,621 | +0.00(+0.00%) |
Dec 21, 2020 | 3.710 | 3.790 | 3.630 | 3.640 | 174,103 | -0.01(-0.27%) |
Dec 18, 2020 | 3.750 | 3.810 | 3.650 | 3.650 | 201,200 | -0.10(-2.67%) |
Dec 17, 2020 | 3.800 | 3.880 | 3.748 | 3.750 | 139,856 | -0.02(-0.53%) |
Dec 16, 2020 | 3.780 | 3.840 | 3.750 | 3.770 | 58,745 | +0.00(+0.00%) |
Dec 15, 2020 | 3.800 | 3.850 | 3.750 | 3.770 | 113,630 | -0.01(-0.26%) |
Dec 14, 2020 | 3.850 | 3.850 | 3.780 | 3.780 | 621,084 | -0.08(-2.07%) |
Dec 11, 2020 | 3.730 | 3.890 | 3.730 | 3.860 | 477,900 | +0.07(+1.85%) |
Dec 10, 2020 | 3.790 | 3.900 | 3.740 | 3.790 | 104,887 | +0.00(+0.00%) |
Dec 09, 2020 | 3.830 | 3.880 | 3.780 | 3.790 | 191,847 | -0.02(-0.52%) |
Dec 08, 2020 | 3.810 | 3.920 | 3.780 | 3.810 | 119,792 | +0.00(+0.00%) |
Dec 07, 2020 | 3.820 | 3.960 | 3.800 | 3.810 | 215,855 | -0.01(-0.26%) |
Dec 04, 2020 | 4.000 | 4.000 | 3.750 | 3.820 | 193,600 | -0.15(-3.78%) |
Dec 03, 2020 | 3.820 | 4.010 | 3.780 | 3.970 | 557,308 | +0.13(+3.39%) |
Dec 02, 2020 | 3.970 | 4.030 | 3.800 | 3.840 | 312,649 | -0.19(-4.71%) |