Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.246 | 4.246 | 3.840 | 4.080 | 372,300 | +0.00(+0.00%) |
Feb 25, 2021 | 4.350 | 4.360 | 4.070 | 4.080 | 235,237 | -0.27(-6.21%) |
Feb 24, 2021 | 4.320 | 4.510 | 4.310 | 4.350 | 373,703 | +0.07(+1.64%) |
Feb 23, 2021 | 4.390 | 4.420 | 4.070 | 4.280 | 338,865 | -0.30(-6.55%) |
Feb 22, 2021 | 4.780 | 4.950 | 4.490 | 4.580 | 337,900 | -0.27(-5.57%) |
Feb 19, 2021 | 4.890 | 5.050 | 4.810 | 4.850 | 291,600 | -0.05(-1.02%) |
Feb 18, 2021 | 4.960 | 4.960 | 4.761 | 4.900 | 257,192 | -0.07(-1.41%) |
Feb 17, 2021 | 5.000 | 5.170 | 4.900 | 4.970 | 391,797 | -0.06(-1.19%) |
Feb 16, 2021 | 4.950 | 5.140 | 4.870 | 5.030 | 665,350 | +0.16(+3.29%) |
Feb 12, 2021 | 4.660 | 4.870 | 4.610 | 4.870 | 241,300 | +0.22(+4.73%) |
Feb 11, 2021 | 4.970 | 4.970 | 4.600 | 4.650 | 396,583 | -0.17(-3.53%) |
Feb 10, 2021 | 4.920 | 5.000 | 4.460 | 4.820 | 576,823 | -0.01(-0.21%) |
Feb 09, 2021 | 4.570 | 4.840 | 4.550 | 4.830 | 456,633 | +0.32(+7.10%) |
Feb 08, 2021 | 4.300 | 4.570 | 4.210 | 4.510 | 652,477 | +0.27(+6.37%) |
Feb 05, 2021 | 4.260 | 4.280 | 4.140 | 4.240 | 247,200 | -0.01(-0.24%) |
Feb 04, 2021 | 4.190 | 4.260 | 4.160 | 4.250 | 249,672 | +0.11(+2.66%) |
Feb 03, 2021 | 4.010 | 4.180 | 3.970 | 4.140 | 341,971 | +0.17(+4.28%) |
Feb 02, 2021 | 3.930 | 4.030 | 3.830 | 3.970 | 391,033 | +0.09(+2.32%) |
Feb 01, 2021 | 3.890 | 3.900 | 3.770 | 3.880 | 193,952 | +0.00(+0.00%) |
Jan 29, 2021 | 3.910 | 4.070 | 3.820 | 3.880 | 352,900 | -0.02(-0.51%) |
Jan 28, 2021 | 3.990 | 4.080 | 3.860 | 3.900 | 225,542 | -0.04(-1.02%) |
Jan 27, 2021 | 4.170 | 4.200 | 3.870 | 3.940 | 527,710 | -0.36(-8.37%) |
Jan 26, 2021 | 4.200 | 4.300 | 4.110 | 4.300 | 272,333 | +0.09(+2.14%) |
Jan 25, 2021 | 4.290 | 4.380 | 4.020 | 4.210 | 448,277 | -0.10(-2.32%) |
Jan 22, 2021 | 4.150 | 4.330 | 4.110 | 4.310 | 439,900 | +0.13(+3.11%) |
Jan 21, 2021 | 4.300 | 4.360 | 4.100 | 4.180 | 581,949 | -0.06(-1.42%) |
Jan 20, 2021 | 3.970 | 4.540 | 3.920 | 4.240 | 2,645,235 | +0.26(+6.53%) |
Jan 19, 2021 | 3.900 | 3.990 | 3.770 | 3.980 | 826,090 | +0.19(+5.01%) |
Jan 15, 2021 | 3.850 | 3.920 | 3.700 | 3.790 | 521,500 | -0.04(-1.04%) |
Jan 14, 2021 | 3.870 | 3.900 | 3.780 | 3.830 | 311,065 | -0.01(-0.26%) |
Jan 13, 2021 | 3.990 | 4.000 | 3.800 | 3.840 | 330,101 | -0.14(-3.52%) |
Jan 12, 2021 | 3.940 | 4.010 | 3.830 | 3.980 | 921,295 | +0.09(+2.31%) |
Jan 11, 2021 | 3.740 | 3.900 | 3.640 | 3.890 | 797,377 | +0.15(+4.01%) |
Jan 08, 2021 | 3.780 | 3.790 | 3.620 | 3.740 | 663,800 | +0.01(+0.27%) |
Jan 07, 2021 | 3.840 | 3.840 | 3.680 | 3.730 | 751,724 | -0.15(-3.87%) |
Jan 06, 2021 | 3.770 | 4.010 | 3.610 | 3.880 | 3,606,618 | +0.24(+6.59%) |
Jan 05, 2021 | 3.650 | 3.800 | 3.610 | 3.640 | 488,545 | -0.04(-1.09%) |
Jan 04, 2021 | 3.600 | 3.700 | 3.500 | 3.680 | 615,197 | +0.16(+4.55%) |
Dec 31, 2020 | 3.520 | 3.520 | 3.520 | 287,883 | -0.01(-0.28%) | |
Dec 30, 2020 | 3.500 | 3.550 | 3.410 | 3.530 | 287,883 | +0.03(+0.86%) |
Dec 29, 2020 | 3.500 | 3.780 | 3.350 | 3.500 | 1,734,726 | +0.08(+2.34%) |
Dec 28, 2020 | 3.470 | 3.480 | 3.370 | 3.420 | 160,406 | -0.05(-1.44%) |
Dec 24, 2020 | 3.420 | 3.480 | 3.340 | 3.470 | 139,600 | +0.06(+1.76%) |
Dec 23, 2020 | 3.440 | 3.490 | 3.400 | 3.410 | 247,424 | -0.02(-0.58%) |
Dec 22, 2020 | 3.420 | 3.520 | 3.410 | 3.430 | 171,386 | +0.00(+0.00%) |
Dec 21, 2020 | 3.460 | 3.470 | 3.400 | 3.430 | 140,354 | -0.04(-1.15%) |
Dec 18, 2020 | 3.490 | 3.540 | 3.420 | 3.470 | 225,400 | -0.04(-1.14%) |
Dec 17, 2020 | 3.550 | 3.560 | 3.500 | 3.510 | 120,161 | -0.02(-0.57%) |
Dec 16, 2020 | 3.570 | 3.620 | 3.510 | 3.530 | 173,571 | -0.05(-1.40%) |
Dec 15, 2020 | 3.500 | 3.600 | 3.410 | 3.580 | 169,976 | +0.08(+2.29%) |
Dec 14, 2020 | 3.500 | 3.530 | 3.450 | 3.500 | 237,615 | +0.02(+0.57%) |
Dec 11, 2020 | 3.540 | 3.557 | 3.460 | 3.480 | 231,100 | -0.08(-2.25%) |
Dec 10, 2020 | 3.570 | 3.590 | 3.460 | 3.560 | 199,029 | -0.02(-0.56%) |
Dec 09, 2020 | 3.660 | 3.660 | 3.470 | 3.580 | 300,845 | -0.04(-1.10%) |
Dec 08, 2020 | 3.790 | 3.800 | 3.590 | 3.620 | 207,400 | -0.15(-3.98%) |
Dec 07, 2020 | 3.690 | 3.870 | 3.650 | 3.770 | 418,434 | +0.11(+3.01%) |
Dec 04, 2020 | 3.580 | 3.750 | 3.570 | 3.660 | 354,200 | +0.07(+1.95%) |
Dec 03, 2020 | 3.600 | 3.650 | 3.470 | 3.590 | 228,397 | -0.03(-0.83%) |
Dec 02, 2020 | 3.440 | 3.690 | 3.380 | 3.620 | 779,336 | +0.17(+4.93%) |