Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.420 | 4.450 | 4.200 | 4.200 | 728,800 | -0.21(-4.76%) |
Feb 25, 2021 | 4.420 | 4.540 | 4.270 | 4.410 | 1,008,289 | -0.02(-0.45%) |
Feb 24, 2021 | 4.220 | 4.470 | 4.180 | 4.430 | 1,031,426 | +0.21(+4.85%) |
Feb 23, 2021 | 4.260 | 4.280 | 4.065 | 4.225 | 1,610,662 | -0.19(-4.20%) |
Feb 22, 2021 | 4.540 | 4.540 | 4.330 | 4.410 | 1,069,189 | -0.13(-2.86%) |
Feb 19, 2021 | 4.520 | 4.620 | 4.480 | 4.540 | 834,600 | +0.03(+0.67%) |
Feb 18, 2021 | 4.530 | 4.680 | 4.460 | 4.510 | 1,475,455 | -0.05(-1.10%) |
Feb 17, 2021 | 4.320 | 4.610 | 4.220 | 4.560 | 1,839,656 | +0.27(+6.29%) |
Feb 16, 2021 | 4.340 | 4.340 | 4.200 | 4.290 | 1,204,883 | +0.17(+4.13%) |
Feb 12, 2021 | 4.160 | 4.200 | 4.050 | 4.120 | 599,300 | -0.03(-0.72%) |
Feb 11, 2021 | 4.250 | 4.260 | 4.110 | 4.150 | 686,088 | -0.08(-1.89%) |
Feb 10, 2021 | 4.330 | 4.350 | 4.200 | 4.230 | 893,979 | -0.06(-1.40%) |
Feb 09, 2021 | 4.250 | 4.330 | 4.210 | 4.290 | 876,782 | +0.02(+0.47%) |
Feb 08, 2021 | 4.190 | 4.280 | 4.130 | 4.270 | 883,021 | +0.13(+3.14%) |
Feb 05, 2021 | 4.180 | 4.180 | 4.050 | 4.140 | 813,500 | +0.04(+0.98%) |
Feb 04, 2021 | 4.070 | 4.110 | 3.940 | 4.100 | 790,775 | +0.07(+1.74%) |
Feb 03, 2021 | 3.930 | 4.070 | 3.930 | 4.030 | 928,980 | +0.10(+2.54%) |
Feb 02, 2021 | 4.010 | 4.020 | 3.900 | 3.930 | 1,224,754 | -0.03(-0.76%) |
Feb 01, 2021 | 3.940 | 3.990 | 3.820 | 3.960 | 801,412 | +0.11(+2.86%) |
Jan 29, 2021 | 3.880 | 4.035 | 3.850 | 3.850 | 1,143,200 | -0.06(-1.53%) |
Jan 28, 2021 | 3.910 | 3.980 | 3.850 | 3.910 | 876,544 | +0.07(+1.82%) |
Jan 27, 2021 | 4.040 | 4.080 | 3.800 | 3.840 | 3,006,429 | -0.23(-5.65%) |
Jan 26, 2021 | 4.200 | 4.200 | 4.070 | 4.070 | 907,552 | -0.13(-3.10%) |
Jan 25, 2021 | 4.170 | 4.240 | 4.070 | 4.200 | 1,187,995 | +0.06(+1.45%) |
Jan 22, 2021 | 4.200 | 4.250 | 4.090 | 4.140 | 1,265,100 | -0.07(-1.66%) |
Jan 21, 2021 | 4.310 | 4.320 | 4.180 | 4.210 | 1,064,933 | -0.10(-2.32%) |
Jan 20, 2021 | 4.290 | 4.340 | 4.080 | 4.310 | 1,466,430 | +0.01(+0.23%) |
Jan 19, 2021 | 4.320 | 4.402 | 4.280 | 4.300 | 1,100,466 | -0.01(-0.23%) |
Jan 15, 2021 | 4.360 | 4.460 | 4.280 | 4.310 | 1,097,600 | -0.04(-0.92%) |
Jan 14, 2021 | 4.510 | 4.590 | 4.330 | 4.350 | 6,232,661 | -0.12(-2.68%) |
Jan 13, 2021 | 4.570 | 4.645 | 4.450 | 4.470 | 675,367 | -0.10(-2.19%) |
Jan 12, 2021 | 4.460 | 4.620 | 4.370 | 4.570 | 1,406,657 | +0.12(+2.70%) |
Jan 11, 2021 | 4.500 | 4.540 | 4.410 | 4.450 | 555,399 | -0.04(-0.89%) |
Jan 08, 2021 | 4.860 | 4.870 | 4.440 | 4.490 | 1,008,900 | -0.38(-7.80%) |
Jan 07, 2021 | 4.550 | 4.990 | 4.520 | 4.870 | 1,762,053 | +0.37(+8.22%) |
Jan 06, 2021 | 4.440 | 4.620 | 4.400 | 4.500 | 971,647 | +0.06(+1.35%) |
Jan 05, 2021 | 4.270 | 4.440 | 4.210 | 4.440 | 999,929 | +0.15(+3.50%) |
Jan 04, 2021 | 4.250 | 4.340 | 4.180 | 4.290 | 670,442 | +0.09(+2.14%) |
Dec 31, 2020 | 4.200 | 4.200 | 4.200 | 837,320 | -0.07(-1.64%) | |
Dec 30, 2020 | 4.100 | 4.300 | 4.090 | 4.270 | 837,320 | +0.18(+4.40%) |
Dec 29, 2020 | 4.150 | 4.225 | 4.060 | 4.090 | 499,819 | -0.07(-1.68%) |
Dec 28, 2020 | 4.410 | 4.425 | 4.150 | 4.160 | 545,709 | -0.14(-3.26%) |
Dec 24, 2020 | 4.320 | 4.340 | 4.260 | 4.300 | 215,300 | -0.02(-0.46%) |
Dec 23, 2020 | 4.300 | 4.390 | 4.240 | 4.320 | 425,701 | +0.07(+1.65%) |
Dec 22, 2020 | 4.510 | 4.520 | 4.240 | 4.250 | 548,254 | -0.23(-5.13%) |
Dec 21, 2020 | 4.420 | 4.600 | 4.380 | 4.480 | 804,843 | -0.06(-1.32%) |
Dec 18, 2020 | 4.540 | 4.590 | 4.460 | 4.540 | 1,996,300 | +0.05(+1.11%) |
Dec 17, 2020 | 4.540 | 4.580 | 4.460 | 4.490 | 828,131 | -0.04(-0.88%) |
Dec 16, 2020 | 4.450 | 4.570 | 4.420 | 4.530 | 856,326 | +0.11(+2.49%) |
Dec 15, 2020 | 4.450 | 4.450 | 4.300 | 4.420 | 554,040 | +0.02(+0.45%) |
Dec 14, 2020 | 4.390 | 4.470 | 4.320 | 4.400 | 776,970 | +0.09(+2.09%) |
Dec 11, 2020 | 4.380 | 4.400 | 4.173 | 4.310 | 753,700 | -0.09(-2.05%) |
Dec 10, 2020 | 4.300 | 4.420 | 4.180 | 4.400 | 992,220 | +0.16(+3.77%) |
Dec 09, 2020 | 4.190 | 4.280 | 4.130 | 4.240 | 1,087,118 | +0.07(+1.68%) |
Dec 08, 2020 | 4.220 | 4.250 | 4.010 | 4.170 | 1,072,091 | -0.02(-0.48%) |
Dec 07, 2020 | 4.070 | 4.200 | 4.030 | 4.190 | 1,373,889 | +0.16(+3.97%) |
Dec 04, 2020 | 3.860 | 4.060 | 3.860 | 4.030 | 1,132,500 | +0.19(+4.95%) |
Dec 03, 2020 | 3.860 | 3.890 | 3.817 | 3.840 | 420,643 | -0.01(-0.26%) |
Dec 02, 2020 | 3.800 | 3.920 | 3.770 | 3.850 | 456,346 | +0.05(+1.32%) |