Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.311 | 3.311 | 3.162 | 3.179 | 12,991,244 | -0.08(-2.35%) |
Feb 25, 2021 | 3.485 | 3.506 | 3.228 | 3.256 | 12,015,301 | -0.22(-6.39%) |
Feb 24, 2021 | 3.388 | 3.499 | 3.374 | 3.478 | 20,377,948 | +0.19(+5.92%) |
Feb 23, 2021 | 3.158 | 3.290 | 3.089 | 3.283 | 11,558,639 | +0.13(+4.19%) |
Feb 22, 2021 | 2.985 | 3.242 | 2.964 | 3.151 | 12,363,724 | -0.06(-1.94%) |
Feb 19, 2021 | 3.138 | 3.214 | 3.138 | 3.214 | 11,136,628 | +0.11(+3.58%) |
Feb 18, 2021 | 3.151 | 3.165 | 3.075 | 3.103 | 6,162,206 | -0.01(-0.45%) |
Feb 17, 2021 | 3.158 | 3.186 | 3.103 | 3.117 | 7,654,026 | -0.05(-1.54%) |
Feb 16, 2021 | 3.158 | 3.207 | 3.138 | 3.165 | 3,946,331 | +0.04(+1.33%) |
Feb 12, 2021 | 3.082 | 3.145 | 3.054 | 3.124 | 5,152,271 | +0.02(+0.67%) |
Feb 11, 2021 | 3.117 | 3.158 | 3.068 | 3.103 | 7,194,400 | +0.07(+2.29%) |
Feb 10, 2021 | 3.103 | 3.110 | 2.999 | 3.033 | 6,101,979 | -0.08(-2.67%) |
Feb 09, 2021 | 3.068 | 3.124 | 3.006 | 3.117 | 5,451,149 | +0.01(+0.22%) |
Feb 08, 2021 | 3.138 | 3.193 | 3.075 | 3.110 | 7,362,491 | -0.01(-0.22%) |
Feb 05, 2021 | 2.999 | 3.158 | 2.992 | 3.117 | 10,678,952 | +0.16(+5.40%) |
Feb 04, 2021 | 3.027 | 3.047 | 2.950 | 2.957 | 7,760,797 | -0.07(-2.29%) |
Feb 03, 2021 | 3.033 | 3.089 | 3.006 | 3.027 | 6,966,811 | +0.06(+1.87%) |
Feb 02, 2021 | 3.013 | 3.020 | 2.943 | 2.971 | 6,065,855 | +0.02(+0.71%) |
Feb 01, 2021 | 2.978 | 2.992 | 2.888 | 2.950 | 6,043,779 | +0.01(+0.24%) |
Jan 29, 2021 | 2.999 | 3.033 | 2.909 | 2.943 | 8,401,379 | -0.16(-5.15%) |
Jan 28, 2021 | 3.013 | 3.124 | 2.978 | 3.103 | 6,972,460 | +0.10(+3.47%) |
Jan 27, 2021 | 3.020 | 3.096 | 2.936 | 2.999 | 9,819,241 | -0.12(-3.79%) |
Jan 26, 2021 | 3.221 | 3.235 | 3.103 | 3.117 | 10,215,576 | +0.00(+0.00%) |
Jan 25, 2021 | 3.221 | 3.228 | 3.068 | 3.117 | 5,068,965 | -0.10(-3.02%) |
Jan 22, 2021 | 3.145 | 3.221 | 3.138 | 3.214 | 6,501,816 | -0.01(-0.22%) |
Jan 21, 2021 | 3.276 | 3.283 | 3.200 | 3.221 | 4,808,964 | -0.01(-0.43%) |
Jan 20, 2021 | 3.297 | 3.315 | 3.235 | 3.235 | 10,078,227 | -0.08(-2.51%) |
Jan 19, 2021 | 3.381 | 3.401 | 3.242 | 3.318 | 32,706,442 | -0.06(-1.85%) |
Jan 15, 2021 | 3.547 | 3.554 | 3.360 | 3.381 | 13,905,442 | -0.32(-8.63%) |
Jan 14, 2021 | 3.568 | 3.707 | 3.547 | 3.700 | 7,894,671 | +0.21(+5.96%) |
Jan 13, 2021 | 3.499 | 3.540 | 3.443 | 3.492 | 9,732,976 | -0.09(-2.52%) |
Jan 12, 2021 | 3.568 | 3.630 | 3.540 | 3.582 | 8,595,233 | +0.00(+0.00%) |
Jan 11, 2021 | 3.596 | 3.672 | 3.561 | 3.582 | 8,524,607 | -0.17(-4.62%) |
Jan 08, 2021 | 3.762 | 3.797 | 3.658 | 3.755 | 5,403,510 | -0.01(-0.18%) |
Jan 07, 2021 | 3.783 | 3.790 | 3.700 | 3.762 | 10,920,314 | +0.09(+2.46%) |
Jan 06, 2021 | 3.526 | 3.762 | 3.512 | 3.672 | 11,791,303 | +0.17(+4.75%) |
Jan 05, 2021 | 3.415 | 3.537 | 3.384 | 3.506 | 7,357,991 | +0.07(+2.02%) |
Jan 04, 2021 | 3.415 | 3.464 | 3.339 | 3.436 | 10,484,353 | +0.19(+6.00%) |
Dec 31, 2020 | 3.242 | 3.242 | 3.242 | 4,757,667 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.249 | 3.318 | 3.245 | 3.290 | 4,757,667 | +0.02(+0.64%) |
Dec 29, 2020 | 3.263 | 3.346 | 3.228 | 3.269 | 5,848,373 | +0.07(+2.17%) |
Dec 28, 2020 | 3.228 | 3.228 | 3.158 | 3.200 | 3,916,301 | -0.03(-0.86%) |
Dec 24, 2020 | 3.221 | 3.235 | 3.186 | 3.228 | 1,048,317 | +0.00(+0.00%) |
Dec 23, 2020 | 3.228 | 3.263 | 3.200 | 3.228 | 2,520,373 | -0.01(-0.21%) |
Dec 22, 2020 | 3.269 | 3.283 | 3.186 | 3.235 | 4,119,597 | -0.06(-1.69%) |
Dec 21, 2020 | 3.228 | 3.339 | 3.222 | 3.291 | 7,340,365 | -0.08(-2.45%) |
Dec 18, 2020 | 3.380 | 3.418 | 3.353 | 3.373 | 7,164,068 | +0.06(+1.88%) |
Dec 17, 2020 | 3.318 | 3.377 | 3.291 | 3.311 | 6,160,814 | +0.08(+2.56%) |
Dec 16, 2020 | 3.194 | 3.242 | 3.153 | 3.228 | 3,360,462 | -0.01(-0.43%) |
Dec 15, 2020 | 3.208 | 3.256 | 3.173 | 3.242 | 4,720,760 | +0.16(+5.15%) |
Dec 14, 2020 | 3.125 | 3.139 | 3.049 | 3.084 | 4,590,224 | -0.06(-1.76%) |
Dec 11, 2020 | 3.139 | 3.159 | 3.111 | 3.139 | 3,878,048 | -0.03(-1.09%) |
Dec 10, 2020 | 3.049 | 3.194 | 3.028 | 3.173 | 9,794,340 | +0.18(+5.99%) |
Dec 09, 2020 | 3.118 | 3.132 | 2.987 | 2.994 | 18,927,484 | -0.10(-3.34%) |
Dec 08, 2020 | 3.104 | 3.166 | 3.090 | 3.097 | 5,964,268 | -0.05(-1.54%) |
Dec 07, 2020 | 3.125 | 3.201 | 3.111 | 3.146 | 8,099,872 | +0.03(+1.11%) |
Dec 04, 2020 | 3.049 | 3.139 | 3.042 | 3.111 | 11,590,077 | +0.10(+3.20%) |
Dec 03, 2020 | 3.084 | 3.084 | 3.001 | 3.015 | 11,301,751 | -0.07(-2.24%) |
Dec 02, 2020 | 3.090 | 3.132 | 3.063 | 3.084 | 8,034,270 | -0.07(-2.19%) |