Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.650 | 3.760 | 3.240 | 3.450 | 44,300 | -0.07(-1.99%) |
Feb 25, 2021 | 3.750 | 3.790 | 3.450 | 3.520 | 56,546 | -0.07(-1.95%) |
Feb 24, 2021 | 3.500 | 3.795 | 3.368 | 3.590 | 112,113 | +0.10(+2.87%) |
Feb 23, 2021 | 3.644 | 3.670 | 3.163 | 3.490 | 62,846 | -0.29(-7.67%) |
Feb 22, 2021 | 3.800 | 4.100 | 3.730 | 3.780 | 171,840 | -0.06(-1.56%) |
Feb 19, 2021 | 3.750 | 4.010 | 3.510 | 3.840 | 113,800 | +0.07(+1.86%) |
Feb 18, 2021 | 3.880 | 4.010 | 3.739 | 3.770 | 66,765 | -0.11(-2.84%) |
Feb 17, 2021 | 3.840 | 4.060 | 3.660 | 3.880 | 99,349 | +0.12(+3.19%) |
Feb 16, 2021 | 3.890 | 3.890 | 3.220 | 3.760 | 270,305 | +0.08(+2.17%) |
Feb 12, 2021 | 3.680 | 3.790 | 3.440 | 3.680 | 56,300 | +0.04(+1.10%) |
Feb 11, 2021 | 3.900 | 3.940 | 3.560 | 3.640 | 113,996 | -0.31(-7.85%) |
Feb 10, 2021 | 4.290 | 4.340 | 3.810 | 3.950 | 63,668 | -0.15(-3.66%) |
Feb 09, 2021 | 3.970 | 4.394 | 3.710 | 4.100 | 406,241 | +0.17(+4.33%) |
Feb 08, 2021 | 3.610 | 3.980 | 3.610 | 3.930 | 75,352 | +0.32(+8.86%) |
Feb 05, 2021 | 3.650 | 3.740 | 3.450 | 3.610 | 39,300 | -0.01(-0.28%) |
Feb 04, 2021 | 3.540 | 3.690 | 3.511 | 3.620 | 11,964 | +0.07(+1.97%) |
Feb 03, 2021 | 3.620 | 3.625 | 3.460 | 3.550 | 18,634 | +0.02(+0.57%) |
Feb 02, 2021 | 3.280 | 3.790 | 3.280 | 3.530 | 81,760 | +0.30(+9.29%) |
Feb 01, 2021 | 3.510 | 3.510 | 3.120 | 3.230 | 40,301 | -0.29(-8.24%) |
Jan 29, 2021 | 3.520 | 3.725 | 3.510 | 3.520 | 48,800 | -0.26(-6.88%) |
Jan 28, 2021 | 3.960 | 4.100 | 3.360 | 3.780 | 160,180 | -0.22(-5.50%) |
Jan 27, 2021 | 3.490 | 4.240 | 3.300 | 4.000 | 273,422 | +0.43(+12.04%) |
Jan 26, 2021 | 3.200 | 3.680 | 3.160 | 3.570 | 210,189 | +0.35(+10.87%) |
Jan 25, 2021 | 3.250 | 3.290 | 3.080 | 3.220 | 62,074 | +0.09(+2.88%) |
Jan 22, 2021 | 3.100 | 3.160 | 2.950 | 3.130 | 36,600 | +0.13(+4.33%) |
Jan 21, 2021 | 3.200 | 3.200 | 2.960 | 3.000 | 36,613 | -0.20(-6.25%) |
Jan 20, 2021 | 3.180 | 3.400 | 3.150 | 3.200 | 151,234 | -0.03(-0.93%) |
Jan 19, 2021 | 3.260 | 3.290 | 3.030 | 3.230 | 32,308 | -0.06(-1.82%) |
Jan 15, 2021 | 3.070 | 3.420 | 2.940 | 3.290 | 176,900 | +0.21(+6.82%) |
Jan 14, 2021 | 2.870 | 3.130 | 2.850 | 3.080 | 129,877 | +0.28(+10.00%) |
Jan 13, 2021 | 2.850 | 2.930 | 2.660 | 2.800 | 104,452 | -0.13(-4.44%) |
Jan 12, 2021 | 2.900 | 3.160 | 2.880 | 2.930 | 287,854 | +0.03(+1.03%) |
Jan 11, 2021 | 2.790 | 3.010 | 2.790 | 2.900 | 20,990 | -0.04(-1.36%) |
Jan 08, 2021 | 2.920 | 3.060 | 2.877 | 2.940 | 27,300 | +0.07(+2.44%) |
Jan 07, 2021 | 2.800 | 2.960 | 2.710 | 2.870 | 84,114 | +0.14(+5.13%) |
Jan 06, 2021 | 2.740 | 3.060 | 2.698 | 2.730 | 121,457 | -0.04(-1.44%) |
Jan 05, 2021 | 2.630 | 2.900 | 2.630 | 2.770 | 95,748 | +0.11(+4.14%) |
Jan 04, 2021 | 2.620 | 2.710 | 2.600 | 2.660 | 52,877 | +0.06(+2.11%) |
Dec 31, 2020 | 2.605 | 2.605 | 2.605 | 227,103 | -0.12(-4.23%) | |
Dec 30, 2020 | 2.980 | 3.020 | 2.550 | 2.720 | 227,103 | -0.47(-14.73%) |
Dec 29, 2020 | 2.980 | 3.570 | 2.880 | 3.190 | 547,131 | +0.42(+15.16%) |
Dec 28, 2020 | 2.640 | 2.980 | 2.550 | 2.770 | 121,268 | +0.04(+1.47%) |
Dec 24, 2020 | 2.490 | 2.841 | 2.488 | 2.730 | 90,000 | +0.24(+9.64%) |
Dec 23, 2020 | 2.430 | 2.570 | 2.420 | 2.490 | 44,725 | -0.01(-0.40%) |
Dec 22, 2020 | 2.580 | 2.580 | 2.500 | 2.500 | 16,958 | -0.01(-0.40%) |
Dec 21, 2020 | 2.730 | 2.730 | 2.460 | 2.510 | 35,760 | -0.10(-3.83%) |
Dec 18, 2020 | 2.810 | 2.979 | 2.610 | 2.610 | 93,300 | -0.25(-8.74%) |
Dec 17, 2020 | 2.850 | 3.150 | 2.760 | 2.860 | 319,678 | -0.74(-20.56%) |
Dec 16, 2020 | 2.700 | 3.800 | 2.700 | 3.600 | 378,225 | +0.98(+37.40%) |
Dec 15, 2020 | 2.620 | 2.720 | 2.540 | 2.620 | 22,702 | -0.12(-4.38%) |
Dec 14, 2020 | 2.550 | 2.740 | 2.455 | 2.740 | 61,482 | +0.28(+11.38%) |
Dec 11, 2020 | 2.440 | 2.520 | 2.400 | 2.460 | 8,200 | +0.01(+0.41%) |
Dec 10, 2020 | 2.510 | 2.510 | 2.410 | 2.450 | 8,132 | +0.04(+1.66%) |
Dec 09, 2020 | 2.420 | 2.484 | 2.400 | 2.410 | 18,541 | -0.03(-1.23%) |
Dec 08, 2020 | 2.500 | 2.500 | 2.420 | 2.440 | 5,740 | -0.03(-1.21%) |
Dec 07, 2020 | 2.580 | 2.600 | 2.460 | 2.470 | 15,626 | +0.01(+0.41%) |
Dec 04, 2020 | 2.390 | 2.690 | 2.386 | 2.460 | 51,700 | +0.07(+2.93%) |
Dec 03, 2020 | 2.360 | 2.490 | 2.360 | 2.390 | 22,883 | -0.07(-2.85%) |
Dec 02, 2020 | 2.350 | 2.490 | 2.270 | 2.460 | 40,472 | -0.04(-1.60%) |