Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.210 | 3.210 | 3.210 | 0 | +0.03(+0.94%) | |
Feb 25, 2021 | 3.500 | 3.500 | 3.030 | 3.180 | 242,674 | -0.32(-9.14%) |
Feb 24, 2021 | 3.405 | 3.620 | 3.405 | 3.500 | 105,209 | +0.12(+3.40%) |
Feb 23, 2021 | 3.300 | 3.450 | 3.230 | 3.385 | 69,618 | +0.09(+2.89%) |
Feb 22, 2021 | 3.380 | 3.450 | 3.250 | 3.290 | 73,992 | +0.01(+0.30%) |
Feb 19, 2021 | 3.160 | 3.281 | 3.080 | 3.280 | 194,600 | +0.18(+5.81%) |
Feb 18, 2021 | 3.200 | 3.290 | 3.100 | 3.100 | 150,314 | -0.03(-0.96%) |
Feb 17, 2021 | 3.080 | 3.420 | 3.060 | 3.130 | 262,800 | +0.07(+2.29%) |
Feb 16, 2021 | 3.010 | 3.100 | 3.010 | 3.060 | 188,015 | -0.02(-0.65%) |
Feb 12, 2021 | 3.050 | 3.110 | 3.009 | 3.080 | 103,900 | +0.02(+0.65%) |
Feb 11, 2021 | 3.060 | 3.150 | 3.040 | 3.060 | 86,102 | +0.00(+0.00%) |
Feb 10, 2021 | 3.090 | 3.120 | 3.060 | 3.060 | 72,924 | -0.03(-0.97%) |
Feb 09, 2021 | 3.050 | 3.150 | 3.040 | 3.090 | 81,440 | +0.00(+0.00%) |
Feb 08, 2021 | 3.170 | 3.170 | 3.030 | 3.090 | 50,748 | -0.08(-2.52%) |
Feb 05, 2021 | 3.005 | 3.170 | 3.000 | 3.170 | 82,300 | +0.16(+5.32%) |
Feb 04, 2021 | 3.025 | 3.030 | 3.009 | 3.010 | 8,980 | -0.02(-0.66%) |
Feb 03, 2021 | 2.980 | 3.030 | 2.980 | 3.030 | 94,268 | +0.04(+1.34%) |
Feb 02, 2021 | 2.990 | 3.020 | 2.970 | 2.990 | 25,594 | +0.00(+0.00%) |
Feb 01, 2021 | 3.015 | 3.020 | 2.990 | 2.990 | 24,670 | -0.01(-0.33%) |
Jan 29, 2021 | 3.010 | 3.030 | 2.990 | 3.000 | 11,700 | -0.01(-0.33%) |
Jan 28, 2021 | 3.050 | 3.060 | 2.930 | 3.010 | 64,159 | -0.04(-1.31%) |
Jan 27, 2021 | 3.130 | 3.140 | 3.020 | 3.050 | 91,570 | -0.05(-1.61%) |
Jan 26, 2021 | 3.050 | 3.100 | 3.041 | 3.100 | 85,337 | +0.03(+0.98%) |
Jan 25, 2021 | 3.095 | 3.130 | 3.010 | 3.070 | 51,218 | +0.01(+0.33%) |
Jan 22, 2021 | 3.020 | 3.116 | 3.014 | 3.060 | 87,000 | +0.04(+1.32%) |
Jan 21, 2021 | 3.100 | 3.200 | 3.000 | 3.020 | 26,842 | -0.07(-2.27%) |
Jan 20, 2021 | 3.030 | 3.090 | 3.000 | 3.090 | 37,338 | +0.07(+2.32%) |
Jan 19, 2021 | 2.995 | 3.250 | 2.970 | 3.020 | 78,250 | +0.02(+0.67%) |
Jan 15, 2021 | 2.980 | 3.010 | 2.980 | 3.000 | 14,300 | +0.01(+0.33%) |
Jan 14, 2021 | 2.950 | 3.020 | 2.950 | 2.990 | 42,789 | -0.01(-0.33%) |
Jan 13, 2021 | 3.020 | 3.020 | 2.980 | 3.000 | 46,753 | -0.01(-0.33%) |
Jan 12, 2021 | 3.000 | 3.015 | 2.980 | 3.010 | 73,362 | +0.01(+0.33%) |
Jan 11, 2021 | 2.990 | 3.000 | 2.980 | 3.000 | 9,340 | +0.01(+0.33%) |
Jan 08, 2021 | 3.000 | 3.000 | 2.950 | 2.990 | 14,300 | +0.00(+0.00%) |
Jan 07, 2021 | 3.000 | 3.010 | 2.990 | 2.990 | 34,912 | -0.01(-0.33%) |
Jan 06, 2021 | 3.000 | 3.010 | 2.980 | 3.000 | 25,405 | +0.00(+0.00%) |
Jan 05, 2021 | 2.990 | 3.017 | 2.990 | 3.000 | 53,323 | +0.00(+0.00%) |
Jan 04, 2021 | 2.980 | 3.040 | 2.960 | 3.000 | 71,861 | +0.02(+0.67%) |
Dec 31, 2020 | 2.980 | 2.980 | 2.980 | 43,231 | -0.01(-0.33%) | |
Dec 30, 2020 | 3.020 | 3.060 | 2.959 | 2.990 | 43,231 | -0.01(-0.33%) |
Dec 29, 2020 | 2.980 | 3.050 | 2.960 | 3.000 | 91,385 | +0.02(+0.67%) |
Dec 28, 2020 | 3.000 | 3.000 | 2.970 | 2.980 | 15,019 | -0.02(-0.67%) |
Dec 24, 2020 | 2.980 | 3.000 | 2.980 | 3.000 | 5,200 | +0.01(+0.33%) |
Dec 23, 2020 | 2.990 | 3.030 | 2.950 | 2.990 | 66,253 | +0.00(+0.00%) |
Dec 22, 2020 | 3.000 | 3.020 | 2.980 | 2.990 | 7,511 | -0.01(-0.33%) |
Dec 21, 2020 | 3.000 | 3.020 | 2.970 | 3.000 | 26,182 | +0.01(+0.33%) |
Dec 18, 2020 | 2.970 | 3.000 | 2.970 | 2.990 | 36,500 | +0.01(+0.32%) |
Dec 17, 2020 | 2.980 | 2.997 | 2.970 | 2.981 | 8,740 | +0.00(+0.02%) |
Dec 16, 2020 | 2.995 | 3.000 | 2.980 | 2.980 | 37,634 | -0.01(-0.33%) |
Dec 15, 2020 | 2.990 | 3.000 | 2.990 | 2.990 | 32,693 | -0.01(-0.33%) |
Dec 14, 2020 | 3.010 | 3.100 | 2.990 | 3.000 | 22,885 | -0.09(-2.91%) |
Dec 11, 2020 | 3.000 | 3.090 | 2.990 | 3.090 | 33,300 | +0.09(+3.00%) |
Dec 10, 2020 | 3.000 | 3.000 | 2.960 | 3.000 | 26,660 | +0.00(+0.00%) |
Dec 09, 2020 | 3.000 | 3.000 | 2.960 | 3.000 | 56,187 | +0.02(+0.67%) |
Dec 08, 2020 | 2.970 | 3.000 | 2.970 | 2.980 | 40,297 | +0.00(+0.00%) |
Dec 07, 2020 | 2.980 | 3.050 | 2.940 | 2.980 | 107,285 | +0.01(+0.34%) |
Dec 04, 2020 | 2.970 | 2.970 | 2.930 | 2.970 | 16,400 | +0.00(+0.00%) |
Dec 03, 2020 | 2.950 | 2.970 | 2.940 | 2.970 | 14,200 | +0.01(+0.34%) |
Dec 02, 2020 | 2.940 | 2.970 | 2.940 | 2.960 | 10,720 | +0.02(+0.68%) |
Dec 01, 2020 | 2.950 | 2.970 | 2.940 | 2.940 | 11,979 | -0.01(-0.34%) |
Nov 30, 2020 | 2.980 | 2.980 | 2.930 | 2.950 | 13,189 | -0.01(-0.34%) |
Nov 27, 2020 | 2.945 | 2.980 | 2.940 | 2.960 | 8,800 | +0.02(+0.51%) |
Nov 25, 2020 | 2.970 | 2.970 | 2.940 | 2.945 | 12,400 | -0.02(-0.51%) |
Nov 24, 2020 | 2.990 | 2.990 | 2.950 | 2.960 | 38,400 | -0.02(-0.67%) |
Nov 23, 2020 | 2.950 | 2.990 | 2.940 | 2.980 | 65,302 | +0.04(+1.36%) |
Nov 20, 2020 | 2.930 | 2.950 | 2.910 | 2.940 | 14,800 | +0.02(+0.86%) |
Nov 19, 2020 | 2.913 | 2.930 | 2.850 | 2.915 | 17,710 | +0.02(+0.52%) |
Nov 18, 2020 | 2.910 | 2.920 | 2.868 | 2.900 | 30,961 | -0.03(-1.02%) |
Nov 17, 2020 | 2.950 | 2.950 | 2.910 | 2.930 | 13,297 | -0.02(-0.68%) |
Nov 16, 2020 | 2.940 | 2.960 | 2.920 | 2.950 | 19,435 | +0.03(+1.03%) |
Nov 13, 2020 | 2.920 | 2.940 | 2.920 | 2.920 | 24,900 | +0.00(+0.00%) |
Nov 12, 2020 | 2.830 | 3.000 | 2.820 | 2.920 | 64,249 | +0.10(+3.55%) |
Nov 11, 2020 | 2.830 | 2.835 | 2.815 | 2.820 | 10,866 | +0.01(+0.36%) |
Nov 10, 2020 | 2.770 | 2.850 | 2.750 | 2.810 | 12,126 | +0.06(+2.18%) |
Nov 09, 2020 | 2.850 | 2.850 | 2.750 | 2.750 | 24,852 | -0.05(-1.79%) |
Nov 06, 2020 | 2.840 | 2.850 | 2.750 | 2.800 | 82,300 | -0.04(-1.41%) |
Nov 05, 2020 | 2.790 | 2.840 | 2.785 | 2.840 | 29,628 | +0.05(+1.79%) |
Nov 04, 2020 | 2.800 | 2.840 | 2.760 | 2.790 | 38,295 | -0.01(-0.36%) |
Nov 03, 2020 | 2.850 | 2.850 | 2.790 | 2.800 | 38,148 | -0.05(-1.75%) |
Nov 02, 2020 | 2.800 | 2.850 | 2.800 | 2.850 | 31,730 | +0.02(+0.88%) |
Oct 30, 2020 | 2.820 | 2.830 | 2.785 | 2.825 | 31,300 | -0.01(-0.53%) |
Oct 29, 2020 | 2.800 | 2.850 | 2.800 | 2.840 | 10,786 | +0.04(+1.43%) |
Oct 28, 2020 | 2.810 | 2.850 | 2.780 | 2.800 | 56,973 | -0.02(-0.71%) |
Oct 27, 2020 | 2.840 | 2.930 | 2.790 | 2.820 | 22,339 | +0.00(+0.00%) |
Oct 26, 2020 | 2.860 | 2.890 | 2.780 | 2.820 | 27,204 | -0.05(-1.57%) |
Oct 23, 2020 | 2.860 | 2.890 | 2.800 | 2.865 | 27,600 | -0.00(-0.17%) |
Oct 22, 2020 | 2.820 | 2.870 | 2.820 | 2.870 | 1,178 | +0.05(+1.77%) |
Oct 21, 2020 | 2.880 | 2.900 | 2.800 | 2.820 | 18,017 | -0.03(-1.05%) |
Oct 20, 2020 | 2.840 | 2.850 | 2.750 | 2.850 | 47,333 | +0.01(+0.35%) |
Oct 19, 2020 | 2.830 | 2.850 | 2.760 | 2.840 | 28,715 | -0.01(-0.35%) |
Oct 16, 2020 | 2.840 | 2.860 | 2.820 | 2.850 | 12,700 | -0.02(-0.70%) |
Oct 15, 2020 | 2.840 | 2.920 | 2.820 | 2.870 | 44,300 | -0.03(-1.03%) |
Oct 14, 2020 | 2.860 | 2.955 | 2.820 | 2.900 | 27,843 | -0.06(-2.03%) |
Oct 13, 2020 | 2.880 | 2.960 | 2.820 | 2.960 | 38,133 | +0.11(+3.86%) |
Oct 12, 2020 | 2.930 | 2.930 | 2.820 | 2.850 | 23,653 | -0.09(-3.06%) |
Oct 09, 2020 | 2.900 | 2.950 | 2.840 | 2.940 | 42,500 | +0.04(+1.38%) |
Oct 08, 2020 | 2.910 | 2.930 | 2.840 | 2.900 | 17,308 | -0.03(-1.02%) |
Oct 07, 2020 | 2.925 | 3.005 | 2.850 | 2.930 | 38,672 | +0.02(+0.69%) |
Oct 06, 2020 | 3.000 | 3.100 | 2.840 | 2.910 | 31,059 | -0.09(-3.00%) |
Oct 05, 2020 | 2.880 | 3.000 | 2.840 | 3.000 | 12,686 | +0.10(+3.63%) |
Oct 02, 2020 | 2.980 | 2.985 | 2.890 | 2.895 | 6,800 | -0.09(-3.02%) |
Oct 01, 2020 | 3.000 | 3.000 | 2.970 | 2.985 | 4,256 | -0.02(-0.50%) |
Sep 30, 2020 | 3.040 | 3.050 | 2.910 | 3.000 | 10,985 | -0.04(-1.31%) |
Sep 29, 2020 | 2.990 | 3.100 | 2.980 | 3.040 | 18,967 | +0.05(+1.67%) |
Sep 28, 2020 | 2.965 | 3.010 | 2.965 | 2.990 | 14,388 | +0.02(+0.67%) |
Sep 25, 2020 | 2.980 | 2.980 | 2.955 | 2.970 | 2,700 | -0.01(-0.34%) |
Sep 24, 2020 | 3.100 | 3.100 | 2.885 | 2.980 | 33,980 | -0.03(-1.00%) |
Sep 23, 2020 | 3.020 | 3.190 | 3.010 | 3.010 | 5,817 | -0.05(-1.63%) |
Sep 22, 2020 | 3.210 | 3.210 | 3.020 | 3.060 | 3,439 | -0.07(-2.24%) |
Sep 21, 2020 | 3.040 | 3.130 | 2.980 | 3.130 | 17,145 | -0.00(-0.16%) |
Sep 18, 2020 | 3.225 | 3.225 | 3.040 | 3.135 | 25,700 | -0.12(-3.83%) |
Sep 17, 2020 | 3.300 | 3.300 | 3.180 | 3.260 | 4,954 | -0.02(-0.61%) |
Sep 16, 2020 | 3.320 | 3.320 | 3.250 | 3.280 | 4,991 | -0.03(-0.91%) |
Sep 15, 2020 | 3.345 | 3.345 | 3.170 | 3.310 | 27,720 | +0.04(+1.22%) |
Sep 14, 2020 | 3.280 | 3.280 | 3.200 | 3.270 | 32,944 | +0.00(+0.00%) |
Sep 11, 2020 | 3.240 | 3.400 | 3.200 | 3.270 | 34,100 | +0.04(+1.24%) |
Sep 10, 2020 | 3.200 | 3.250 | 3.180 | 3.230 | 15,357 | -0.05(-1.52%) |
Sep 09, 2020 | 3.420 | 3.430 | 3.230 | 3.280 | 21,944 | -0.14(-4.09%) |
Sep 08, 2020 | 3.365 | 3.430 | 3.280 | 3.420 | 17,735 | +0.14(+4.27%) |
Sep 04, 2020 | 3.400 | 3.440 | 3.150 | 3.280 | 49,900 | -0.11(-3.24%) |
Sep 03, 2020 | 3.215 | 3.420 | 3.150 | 3.390 | 38,013 | +0.17(+5.28%) |
Sep 02, 2020 | 3.050 | 3.290 | 3.018 | 3.220 | 29,060 | +0.13(+4.21%) |
Sep 01, 2020 | 3.000 | 3.340 | 2.985 | 3.090 | 48,964 | +0.07(+2.32%) |
Aug 31, 2020 | 3.080 | 3.095 | 3.010 | 3.020 | 51,364 | -0.03(-0.98%) |
Aug 28, 2020 | 3.050 | 3.150 | 2.900 | 3.050 | 40,500 | +0.05(+1.67%) |
Aug 27, 2020 | 3.790 | 3.790 | 2.980 | 3.000 | 173,119 | -0.69(-18.70%) |
Aug 26, 2020 | 3.650 | 3.740 | 3.510 | 3.690 | 38,968 | +0.19(+5.43%) |
Aug 25, 2020 | 3.200 | 3.580 | 3.100 | 3.500 | 44,709 | +0.30(+9.37%) |
Aug 24, 2020 | 2.880 | 3.408 | 2.860 | 3.200 | 82,303 | +0.28(+9.59%) |
Aug 21, 2020 | 3.130 | 3.130 | 2.810 | 2.920 | 208,400 | -0.21(-6.71%) |
Aug 20, 2020 | 4.050 | 4.082 | 3.040 | 3.130 | 261,203 | -0.92(-22.72%) |
Aug 19, 2020 | 5.550 | 5.620 | 3.120 | 4.050 | 701,112 | -1.69(-29.38%) |
Aug 18, 2020 | 5.700 | 5.800 | 5.400 | 5.735 | 69,908 | +0.04(+0.61%) |
Aug 17, 2020 | 5.210 | 6.090 | 5.170 | 5.700 | 161,281 | +0.52(+10.04%) |
Aug 14, 2020 | 4.500 | 5.250 | 4.500 | 5.180 | 138,900 | +0.66(+14.60%) |
Aug 13, 2020 | 4.490 | 4.585 | 4.310 | 4.520 | 71,421 | +0.15(+3.43%) |
Aug 12, 2020 | 4.700 | 4.750 | 4.280 | 4.370 | 147,007 | -0.16(-3.53%) |
Aug 11, 2020 | 4.500 | 4.550 | 4.500 | 4.530 | 13,780 | +0.04(+0.78%) |
Aug 10, 2020 | 4.500 | 4.550 | 4.480 | 4.495 | 22,800 | +0.00(+0.11%) |
Aug 07, 2020 | 4.510 | 4.510 | 4.200 | 4.490 | 48,300 | -0.01(-0.22%) |
Aug 06, 2020 | 4.450 | 4.500 | 4.400 | 4.500 | 25,881 | +0.03(+0.67%) |
Aug 05, 2020 | 4.370 | 4.500 | 4.310 | 4.470 | 31,054 | +0.10(+2.29%) |
Aug 04, 2020 | 4.480 | 4.550 | 3.920 | 4.370 | 68,606 | -0.13(-2.89%) |