Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2021 | 4.490 | 4.490 | 4.490 | 0 | -0.11(-2.39%) | |
Mar 17, 2021 | 4.580 | 4.600 | 4.501 | 4.600 | 33,050 | -0.02(-0.43%) |
Mar 16, 2021 | 4.670 | 4.670 | 4.620 | 4.620 | 5,813 | +0.02(+0.43%) |
Mar 15, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 3,895 | -0.26(-5.35%) |
Mar 12, 2021 | 4.646 | 4.900 | 4.636 | 4.860 | 56,300 | +0.56(+13.02%) |
Mar 10, 2021 | 4.300 | 4.300 | 4.300 | 0 | -0.16(-3.67%) | |
Mar 09, 2021 | 4.472 | 4.472 | 4.464 | 4.464 | 10,910 | +0.03(+0.77%) |
Mar 08, 2021 | 4.480 | 4.480 | 4.340 | 4.430 | 20,600 | +0.14(+3.26%) |
Mar 05, 2021 | 4.200 | 4.360 | 4.200 | 4.290 | 20,700 | -0.05(-1.27%) |
Mar 04, 2021 | 4.373 | 4.510 | 4.270 | 4.345 | 64,200 | -0.32(-6.76%) |
Mar 03, 2021 | 4.370 | 4.660 | 4.370 | 4.660 | 2,610 | +0.52(+12.68%) |
Mar 01, 2021 | 4.136 | 4.136 | 4.136 | 0 | +0.03(+0.62%) | |
Feb 26, 2021 | 3.988 | 4.160 | 3.988 | 4.110 | 7,100 | -0.10(-2.38%) |
Feb 25, 2021 | 4.279 | 4.279 | 4.210 | 4.210 | 80,713 | -0.13(-3.11%) |
Feb 24, 2021 | 4.240 | 4.345 | 4.210 | 4.345 | 25,814 | +0.04(+0.81%) |
Feb 23, 2021 | 4.237 | 4.330 | 4.120 | 4.310 | 96,197 | -0.03(-0.69%) |
Feb 22, 2021 | 4.490 | 4.490 | 4.230 | 4.340 | 107,135 | +0.02(+0.48%) |
Feb 19, 2021 | 4.190 | 4.319 | 4.180 | 4.319 | 50,900 | +0.25(+6.12%) |
Feb 18, 2021 | 4.070 | 4.070 | 4.070 | 30 | +0.00(+0.00%) | |
Feb 17, 2021 | 4.206 | 4.206 | 4.050 | 4.070 | 21,789 | -0.08(-1.93%) |
Feb 16, 2021 | 4.157 | 4.157 | 4.110 | 4.150 | 1,220 | +0.08(+1.97%) |
Feb 12, 2021 | 4.080 | 4.108 | 4.070 | 4.070 | 6,000 | +0.06(+1.37%) |
Feb 11, 2021 | 4.040 | 4.040 | 4.015 | 4.015 | 8,550 | -0.10(-2.35%) |
Feb 10, 2021 | 4.112 | 4.112 | 4.112 | 4.112 | 170 | +0.06(+1.53%) |
Feb 09, 2021 | 4.050 | 4.050 | 4.050 | 4.050 | 1,026 | -0.05(-1.23%) |
Feb 08, 2021 | 4.086 | 4.101 | 4.086 | 4.101 | 2,062 | +0.15(+3.81%) |
Feb 05, 2021 | 3.940 | 4.000 | 3.940 | 3.950 | 4,500 | -0.05(-1.25%) |
Feb 04, 2021 | 4.000 | 4.050 | 3.980 | 4.000 | 5,010 | +0.19(+4.99%) |
Feb 03, 2021 | 3.870 | 3.870 | 3.810 | 3.810 | 13,268 | +0.00(+0.00%) |
Feb 02, 2021 | 3.805 | 3.900 | 3.805 | 3.810 | 23,039 | -0.13(-3.30%) |
Feb 01, 2021 | 3.895 | 3.940 | 3.830 | 3.940 | 3,176 | -0.06(-1.50%) |
Jan 29, 2021 | 4.080 | 4.090 | 3.900 | 4.000 | 58,700 | -0.18(-4.31%) |
Jan 28, 2021 | 4.140 | 4.180 | 4.140 | 4.180 | 3,000 | +0.01(+0.24%) |
Jan 27, 2021 | 4.153 | 4.170 | 4.120 | 4.170 | 4,052 | -0.29(-6.50%) |
Jan 26, 2021 | 4.460 | 4.460 | 4.460 | 4.460 | 119 | -0.04(-0.78%) |
Jan 25, 2021 | 4.495 | 4.495 | 4.460 | 4.495 | 2,315 | +0.20(+4.57%) |
Jan 22, 2021 | 4.350 | 4.380 | 4.260 | 4.298 | 10,200 | -0.09(-2.16%) |
Jan 21, 2021 | 4.449 | 4.449 | 4.393 | 4.393 | 1,600 | -0.10(-2.14%) |
Jan 20, 2021 | 4.664 | 4.664 | 4.440 | 4.489 | 37,964 | +0.34(+8.18%) |
Jan 19, 2021 | 4.113 | 4.253 | 4.113 | 4.150 | 4,635 | +0.13(+3.23%) |
Jan 15, 2021 | 4.040 | 4.070 | 4.020 | 4.020 | 8,700 | -0.17(-4.06%) |
Jan 14, 2021 | 4.067 | 4.190 | 4.067 | 4.190 | 950 | +0.18(+4.49%) |
Jan 13, 2021 | 4.020 | 4.037 | 3.970 | 4.010 | 9,334 | +0.14(+3.62%) |
Jan 12, 2021 | 3.811 | 3.870 | 3.811 | 3.870 | 12,530 | +0.16(+4.31%) |
Jan 11, 2021 | 3.730 | 3.744 | 3.710 | 3.710 | 3,704 | -0.11(-2.88%) |
Jan 08, 2021 | 3.800 | 3.950 | 3.760 | 3.820 | 22,900 | -0.09(-2.24%) |
Jan 07, 2021 | 4.150 | 4.260 | 3.908 | 3.908 | 13,098 | -0.09(-2.19%) |
Jan 06, 2021 | 3.995 | 3.995 | 3.924 | 3.995 | 755 | +0.08(+2.03%) |
Jan 05, 2021 | 3.724 | 3.916 | 3.720 | 3.916 | 602,870 | +0.31(+8.58%) |