Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.377 | 4.421 | 4.129 | 4.355 | 951,411 | -0.11(-2.45%) |
Feb 25, 2021 | 4.668 | 4.683 | 4.421 | 4.464 | 575,113 | -0.19(-4.07%) |
Feb 24, 2021 | 4.595 | 4.734 | 4.515 | 4.654 | 702,424 | +0.07(+1.43%) |
Feb 23, 2021 | 4.530 | 4.625 | 4.188 | 4.588 | 992,212 | -0.01(-0.16%) |
Feb 22, 2021 | 4.552 | 4.690 | 4.545 | 4.595 | 1,248,816 | +0.01(+0.16%) |
Feb 19, 2021 | 4.552 | 4.697 | 4.515 | 4.588 | 600,175 | +0.08(+1.78%) |
Feb 18, 2021 | 4.690 | 4.690 | 4.428 | 4.508 | 650,895 | -0.16(-3.43%) |
Feb 17, 2021 | 4.617 | 4.683 | 4.515 | 4.668 | 964,160 | +0.06(+1.26%) |
Feb 16, 2021 | 4.836 | 4.857 | 4.494 | 4.610 | 1,398,187 | -0.12(-2.62%) |
Feb 12, 2021 | 4.413 | 4.865 | 4.392 | 4.734 | 1,809,452 | +0.28(+6.21%) |
Feb 11, 2021 | 4.472 | 4.486 | 4.286 | 4.457 | 635,755 | +0.04(+0.82%) |
Feb 10, 2021 | 4.443 | 4.617 | 4.333 | 4.421 | 1,020,613 | -0.05(-1.14%) |
Feb 09, 2021 | 4.625 | 4.625 | 4.392 | 4.472 | 664,679 | -0.15(-3.31%) |
Feb 08, 2021 | 4.595 | 4.727 | 4.581 | 4.625 | 563,596 | +0.04(+0.79%) |
Feb 05, 2021 | 4.595 | 4.672 | 4.479 | 4.588 | 528,500 | +0.03(+0.64%) |
Feb 04, 2021 | 4.501 | 4.595 | 4.370 | 4.559 | 768,752 | +0.02(+0.48%) |
Feb 03, 2021 | 4.450 | 4.639 | 4.450 | 4.537 | 722,420 | +0.05(+1.14%) |
Feb 02, 2021 | 4.151 | 4.625 | 4.144 | 4.486 | 2,263,904 | +0.43(+10.59%) |
Feb 01, 2021 | 3.976 | 4.195 | 3.845 | 4.057 | 3,069,690 | +0.39(+10.74%) |
Jan 29, 2021 | 3.729 | 3.835 | 3.641 | 3.663 | 705,354 | -0.05(-1.37%) |
Jan 28, 2021 | 3.802 | 3.838 | 3.634 | 3.714 | 775,266 | -0.04(-1.16%) |
Jan 27, 2021 | 3.714 | 3.925 | 3.678 | 3.758 | 1,011,979 | +0.02(+0.58%) |
Jan 26, 2021 | 3.707 | 3.816 | 3.656 | 3.736 | 883,558 | +0.01(+0.39%) |
Jan 25, 2021 | 3.787 | 3.816 | 3.627 | 3.722 | 938,744 | -0.09(-2.29%) |
Jan 22, 2021 | 3.773 | 3.867 | 3.714 | 3.809 | 555,001 | -0.01(-0.38%) |
Jan 21, 2021 | 3.991 | 4.006 | 3.743 | 3.824 | 1,101,978 | -0.21(-5.23%) |
Jan 20, 2021 | 4.180 | 4.188 | 3.940 | 4.035 | 1,249,140 | -0.13(-3.15%) |
Jan 19, 2021 | 4.035 | 4.210 | 4.035 | 4.166 | 934,720 | +0.15(+3.62%) |
Jan 15, 2021 | 4.151 | 4.151 | 3.976 | 4.020 | 773,322 | -0.12(-2.99%) |
Jan 14, 2021 | 4.173 | 4.253 | 4.071 | 4.144 | 951,401 | +0.05(+1.25%) |
Jan 13, 2021 | 3.976 | 4.137 | 3.867 | 4.093 | 1,028,367 | +0.15(+3.69%) |
Jan 12, 2021 | 3.707 | 3.955 | 3.641 | 3.947 | 909,697 | +0.28(+7.54%) |
Jan 11, 2021 | 3.569 | 3.700 | 3.525 | 3.671 | 778,359 | +0.00(+0.00%) |
Jan 08, 2021 | 3.561 | 3.671 | 3.507 | 3.671 | 828,520 | +0.09(+2.65%) |
Jan 07, 2021 | 3.605 | 3.660 | 3.488 | 3.576 | 1,067,091 | +0.01(+0.41%) |
Jan 06, 2021 | 3.518 | 3.678 | 3.372 | 3.561 | 1,023,814 | +0.09(+2.52%) |
Jan 05, 2021 | 3.416 | 3.532 | 3.387 | 3.474 | 604,954 | +0.09(+2.58%) |
Jan 04, 2021 | 3.314 | 3.430 | 3.241 | 3.387 | 710,918 | +0.12(+3.79%) |
Dec 31, 2020 | 3.263 | 3.263 | 3.263 | 817,048 | -0.01(-0.44%) | |
Dec 30, 2020 | 3.204 | 3.292 | 3.132 | 3.277 | 817,048 | +0.15(+4.65%) |
Dec 29, 2020 | 3.204 | 3.204 | 3.037 | 3.132 | 760,730 | -0.01(-0.23%) |
Dec 28, 2020 | 3.314 | 3.344 | 3.081 | 3.139 | 1,858,266 | -0.15(-4.43%) |
Dec 24, 2020 | 3.350 | 3.366 | 3.212 | 3.285 | 402,588 | -0.09(-2.59%) |
Dec 23, 2020 | 3.314 | 3.474 | 3.314 | 3.372 | 517,377 | +0.07(+2.21%) |
Dec 22, 2020 | 3.518 | 3.561 | 3.255 | 3.299 | 1,254,006 | -0.23(-6.60%) |
Dec 21, 2020 | 3.605 | 3.634 | 3.488 | 3.532 | 558,133 | -0.13(-3.58%) |
Dec 18, 2020 | 3.641 | 3.714 | 3.558 | 3.663 | 652,902 | +0.01(+0.20%) |
Dec 17, 2020 | 3.671 | 3.677 | 3.518 | 3.656 | 968,728 | +0.01(+0.20%) |
Dec 16, 2020 | 3.583 | 3.675 | 3.522 | 3.649 | 541,081 | +0.04(+1.21%) |
Dec 15, 2020 | 3.634 | 3.695 | 3.488 | 3.605 | 710,353 | -0.03(-0.80%) |
Dec 14, 2020 | 3.714 | 3.860 | 3.561 | 3.634 | 767,659 | -0.07(-1.96%) |
Dec 11, 2020 | 3.860 | 3.882 | 3.671 | 3.707 | 727,872 | -0.10(-2.68%) |
Dec 10, 2020 | 3.678 | 3.947 | 3.645 | 3.809 | 1,200,192 | +0.11(+2.95%) |
Dec 09, 2020 | 3.700 | 3.757 | 3.583 | 3.700 | 885,419 | +0.02(+0.59%) |
Dec 08, 2020 | 3.590 | 3.700 | 3.532 | 3.678 | 663,138 | +0.09(+2.43%) |
Dec 07, 2020 | 3.481 | 3.743 | 3.416 | 3.590 | 1,178,690 | +0.11(+3.14%) |
Dec 04, 2020 | 3.408 | 3.569 | 3.357 | 3.481 | 1,067,711 | +0.12(+3.46%) |
Dec 03, 2020 | 3.474 | 3.496 | 3.350 | 3.365 | 859,417 | -0.09(-2.53%) |
Dec 02, 2020 | 3.241 | 3.525 | 3.226 | 3.452 | 924,908 | +0.22(+6.76%) |