Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.152 | 4.248 | 4.077 | 4.181 | 1,004,921 | +0.07(+1.62%) |
Feb 25, 2021 | 4.300 | 4.315 | 4.089 | 4.114 | 740,940 | -0.16(-3.81%) |
Feb 24, 2021 | 4.278 | 4.352 | 4.263 | 4.278 | 366,220 | +0.04(+0.87%) |
Feb 23, 2021 | 4.226 | 4.248 | 4.140 | 4.241 | 556,603 | +0.00(+0.00%) |
Feb 22, 2021 | 4.166 | 4.292 | 4.166 | 4.241 | 600,762 | +0.02(+0.53%) |
Feb 19, 2021 | 4.181 | 4.233 | 4.137 | 4.218 | 336,952 | +0.06(+1.43%) |
Feb 18, 2021 | 4.040 | 4.174 | 4.040 | 4.159 | 544,401 | +0.07(+1.63%) |
Feb 17, 2021 | 4.092 | 4.174 | 4.085 | 4.092 | 457,770 | -0.01(-0.18%) |
Feb 16, 2021 | 4.114 | 4.315 | 4.070 | 4.100 | 1,040,915 | -0.01(-0.36%) |
Feb 12, 2021 | 4.137 | 4.151 | 4.026 | 4.114 | 796,113 | -0.01(-0.18%) |
Feb 11, 2021 | 4.263 | 4.263 | 4.111 | 4.122 | 1,273,401 | -0.09(-2.11%) |
Feb 10, 2021 | 4.285 | 4.441 | 4.152 | 4.211 | 1,299,394 | +0.07(+1.61%) |
Feb 09, 2021 | 4.159 | 4.196 | 4.085 | 4.144 | 683,244 | -0.05(-1.24%) |
Feb 08, 2021 | 4.263 | 4.278 | 4.196 | 4.196 | 621,846 | -0.03(-0.70%) |
Feb 05, 2021 | 4.174 | 4.300 | 4.148 | 4.226 | 910,903 | +0.06(+1.42%) |
Feb 04, 2021 | 4.055 | 4.196 | 4.055 | 4.166 | 568,422 | +0.13(+3.12%) |
Feb 03, 2021 | 4.114 | 4.152 | 3.966 | 4.040 | 553,315 | -0.07(-1.80%) |
Feb 02, 2021 | 3.922 | 4.129 | 3.922 | 4.114 | 1,108,864 | +0.22(+5.71%) |
Feb 01, 2021 | 3.870 | 3.907 | 3.818 | 3.892 | 954,557 | +0.04(+0.96%) |
Jan 29, 2021 | 3.907 | 3.944 | 3.781 | 3.855 | 1,129,828 | -0.07(-1.70%) |
Jan 28, 2021 | 3.951 | 3.959 | 3.877 | 3.922 | 661,328 | -0.03(-0.75%) |
Jan 27, 2021 | 3.907 | 4.026 | 3.907 | 3.951 | 901,464 | -0.01(-0.19%) |
Jan 26, 2021 | 3.907 | 3.974 | 3.892 | 3.959 | 1,267,423 | +0.07(+1.71%) |
Jan 25, 2021 | 3.840 | 3.907 | 3.803 | 3.892 | 970,495 | +0.07(+1.74%) |
Jan 22, 2021 | 3.848 | 3.855 | 3.773 | 3.825 | 589,868 | -0.04(-0.96%) |
Jan 21, 2021 | 3.781 | 3.877 | 3.751 | 3.862 | 665,666 | +0.11(+2.96%) |
Jan 20, 2021 | 3.773 | 3.803 | 3.729 | 3.751 | 677,420 | -0.01(-0.39%) |
Jan 19, 2021 | 3.818 | 3.833 | 3.736 | 3.766 | 772,572 | -0.03(-0.78%) |
Jan 15, 2021 | 3.796 | 3.803 | 3.729 | 3.796 | 1,398,661 | +0.01(+0.20%) |
Jan 14, 2021 | 3.707 | 3.818 | 3.670 | 3.788 | 777,449 | +0.08(+2.20%) |
Jan 13, 2021 | 3.521 | 3.707 | 3.521 | 3.707 | 1,209,861 | +0.19(+5.26%) |
Jan 12, 2021 | 3.492 | 3.525 | 3.456 | 3.521 | 295,780 | +0.04(+1.06%) |
Jan 11, 2021 | 3.521 | 3.596 | 3.466 | 3.484 | 769,049 | -0.07(-2.08%) |
Jan 08, 2021 | 3.544 | 3.566 | 3.447 | 3.558 | 541,308 | +0.02(+0.63%) |
Jan 07, 2021 | 3.410 | 3.558 | 3.403 | 3.536 | 976,052 | +0.16(+4.61%) |
Jan 06, 2021 | 3.381 | 3.470 | 3.366 | 3.381 | 1,112,060 | +0.00(+0.00%) |
Jan 05, 2021 | 3.299 | 3.395 | 3.269 | 3.381 | 1,020,024 | +0.05(+1.56%) |
Jan 04, 2021 | 3.440 | 3.477 | 3.232 | 3.329 | 2,662,007 | -0.09(-2.60%) |
Dec 31, 2020 | 3.418 | 3.418 | 3.418 | 489,767 | +0.02(+0.66%) | |
Dec 30, 2020 | 3.381 | 3.410 | 3.381 | 3.395 | 489,767 | +0.01(+0.22%) |
Dec 29, 2020 | 3.358 | 3.418 | 3.344 | 3.388 | 901,043 | +0.03(+0.88%) |
Dec 28, 2020 | 3.358 | 3.388 | 3.336 | 3.358 | 559,379 | +0.01(+0.22%) |
Dec 24, 2020 | 3.351 | 3.384 | 3.343 | 3.351 | 261,549 | +0.01(+0.22%) |
Dec 23, 2020 | 3.351 | 3.410 | 3.336 | 3.344 | 374,305 | +0.03(+0.90%) |
Dec 22, 2020 | 3.351 | 3.395 | 3.314 | 3.314 | 639,019 | +0.01(+0.45%) |
Dec 21, 2020 | 3.403 | 3.403 | 3.299 | 3.299 | 838,515 | -0.11(-3.26%) |
Dec 18, 2020 | 3.336 | 3.447 | 3.269 | 3.410 | 4,261,811 | +0.12(+3.60%) |
Dec 17, 2020 | 3.299 | 3.336 | 3.217 | 3.292 | 1,038,388 | +0.03(+0.91%) |
Dec 16, 2020 | 3.299 | 3.321 | 3.232 | 3.262 | 896,565 | -0.02(-0.68%) |
Dec 15, 2020 | 3.248 | 3.364 | 3.198 | 3.284 | 1,082,245 | +0.04(+1.34%) |
Dec 14, 2020 | 3.270 | 3.364 | 3.198 | 3.241 | 1,063,137 | -0.01(-0.44%) |
Dec 11, 2020 | 3.255 | 3.284 | 3.212 | 3.255 | 403,851 | +0.00(+0.00%) |
Dec 10, 2020 | 3.291 | 3.299 | 3.248 | 3.255 | 499,052 | -0.05(-1.53%) |
Dec 09, 2020 | 3.342 | 3.349 | 3.226 | 3.306 | 876,269 | -0.02(-0.65%) |
Dec 08, 2020 | 3.263 | 3.349 | 3.248 | 3.328 | 742,796 | +0.06(+1.99%) |
Dec 07, 2020 | 3.320 | 3.320 | 3.176 | 3.263 | 593,367 | -0.06(-1.74%) |
Dec 04, 2020 | 3.342 | 3.378 | 3.299 | 3.320 | 597,257 | -0.01(-0.43%) |
Dec 03, 2020 | 3.212 | 3.349 | 3.140 | 3.335 | 738,447 | +0.12(+3.59%) |
Dec 02, 2020 | 3.234 | 3.244 | 3.212 | 3.219 | 330,601 | -0.01(-0.45%) |