Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.265 | 3.265 | 3.118 | 3.135 | 13,173,771 | -0.08(-2.35%) |
Feb 25, 2021 | 3.436 | 3.457 | 3.183 | 3.211 | 12,184,116 | -0.22(-6.39%) |
Feb 24, 2021 | 3.341 | 3.450 | 3.327 | 3.430 | 20,664,256 | +0.19(+5.92%) |
Feb 23, 2021 | 3.115 | 3.245 | 3.046 | 3.238 | 11,721,037 | +0.13(+4.18%) |
Feb 22, 2021 | 2.944 | 3.197 | 2.923 | 3.108 | 12,537,434 | -0.06(-1.94%) |
Feb 19, 2021 | 3.094 | 3.169 | 3.094 | 3.169 | 11,293,097 | +0.11(+3.58%) |
Feb 18, 2021 | 3.108 | 3.122 | 3.033 | 3.060 | 6,248,785 | -0.01(-0.45%) |
Feb 17, 2021 | 3.115 | 3.142 | 3.060 | 3.074 | 7,761,565 | -0.05(-1.54%) |
Feb 16, 2021 | 3.115 | 3.163 | 3.094 | 3.122 | 4,001,777 | +0.04(+1.33%) |
Feb 12, 2021 | 3.039 | 3.101 | 3.012 | 3.080 | 5,224,660 | +0.02(+0.67%) |
Feb 11, 2021 | 3.074 | 3.115 | 3.026 | 3.060 | 7,295,481 | +0.07(+2.29%) |
Feb 10, 2021 | 3.060 | 3.067 | 2.957 | 2.991 | 6,187,712 | -0.08(-2.67%) |
Feb 09, 2021 | 3.026 | 3.080 | 2.964 | 3.074 | 5,527,738 | +0.01(+0.22%) |
Feb 08, 2021 | 3.094 | 3.149 | 3.033 | 3.067 | 7,465,934 | -0.01(-0.22%) |
Feb 05, 2021 | 2.957 | 3.115 | 2.950 | 3.074 | 10,828,991 | +0.16(+5.40%) |
Feb 04, 2021 | 2.985 | 3.005 | 2.909 | 2.916 | 7,869,836 | -0.07(-2.29%) |
Feb 03, 2021 | 2.991 | 3.046 | 2.964 | 2.985 | 7,064,695 | +0.05(+1.87%) |
Feb 02, 2021 | 2.971 | 2.978 | 2.902 | 2.930 | 6,151,080 | +0.02(+0.71%) |
Feb 01, 2021 | 2.937 | 2.950 | 2.848 | 2.909 | 6,128,694 | +0.01(+0.24%) |
Jan 29, 2021 | 2.957 | 2.991 | 2.868 | 2.902 | 8,519,418 | -0.16(-5.15%) |
Jan 28, 2021 | 2.971 | 3.080 | 2.937 | 3.060 | 7,070,423 | +0.10(+3.47%) |
Jan 27, 2021 | 2.978 | 3.053 | 2.896 | 2.957 | 9,957,201 | -0.12(-3.79%) |
Jan 26, 2021 | 3.176 | 3.190 | 3.060 | 3.074 | 10,359,105 | +0.00(+0.00%) |
Jan 25, 2021 | 3.176 | 3.183 | 3.026 | 3.074 | 5,140,184 | -0.10(-3.02%) |
Jan 22, 2021 | 3.101 | 3.176 | 3.094 | 3.169 | 6,593,167 | -0.01(-0.22%) |
Jan 21, 2021 | 3.231 | 3.238 | 3.156 | 3.176 | 4,876,530 | -0.01(-0.43%) |
Jan 20, 2021 | 3.252 | 3.269 | 3.190 | 3.190 | 10,219,826 | -0.08(-2.51%) |
Jan 19, 2021 | 3.334 | 3.354 | 3.197 | 3.272 | 33,165,968 | -0.06(-1.85%) |
Jan 15, 2021 | 3.498 | 3.505 | 3.313 | 3.334 | 14,100,814 | -0.31(-8.63%) |
Jan 14, 2021 | 3.519 | 3.655 | 3.498 | 3.649 | 8,005,591 | +0.21(+5.96%) |
Jan 13, 2021 | 3.450 | 3.491 | 3.395 | 3.443 | 9,869,724 | -0.09(-2.52%) |
Jan 12, 2021 | 3.519 | 3.580 | 3.491 | 3.532 | 8,715,996 | +0.00(+0.00%) |
Jan 11, 2021 | 3.546 | 3.621 | 3.512 | 3.532 | 8,644,378 | -0.17(-4.62%) |
Jan 08, 2021 | 3.710 | 3.744 | 3.608 | 3.703 | 5,479,429 | -0.01(-0.18%) |
Jan 07, 2021 | 3.731 | 3.738 | 3.649 | 3.710 | 11,073,745 | +0.09(+2.46%) |
Jan 06, 2021 | 3.477 | 3.710 | 3.464 | 3.621 | 11,956,970 | +0.16(+4.75%) |
Jan 05, 2021 | 3.368 | 3.488 | 3.337 | 3.457 | 7,461,370 | +0.07(+2.02%) |
Jan 04, 2021 | 3.368 | 3.416 | 3.293 | 3.388 | 10,631,658 | +0.19(+6.00%) |
Dec 31, 2020 | 3.197 | 3.197 | 3.197 | 4,824,513 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.204 | 3.272 | 3.200 | 3.245 | 4,824,513 | +0.02(+0.64%) |
Dec 29, 2020 | 3.217 | 3.299 | 3.183 | 3.224 | 5,930,543 | +0.07(+2.17%) |
Dec 28, 2020 | 3.183 | 3.183 | 3.115 | 3.156 | 3,971,325 | -0.03(-0.86%) |
Dec 24, 2020 | 3.176 | 3.190 | 3.142 | 3.183 | 1,063,046 | +0.00(+0.00%) |
Dec 23, 2020 | 3.183 | 3.217 | 3.156 | 3.183 | 2,555,784 | -0.01(-0.21%) |
Dec 22, 2020 | 3.224 | 3.238 | 3.142 | 3.190 | 4,177,477 | -0.05(-1.69%) |
Dec 21, 2020 | 3.184 | 3.293 | 3.177 | 3.245 | 7,443,496 | -0.08(-2.45%) |
Dec 18, 2020 | 3.333 | 3.371 | 3.306 | 3.327 | 7,264,723 | +0.06(+1.88%) |
Dec 17, 2020 | 3.272 | 3.330 | 3.245 | 3.265 | 6,247,373 | +0.08(+2.56%) |
Dec 16, 2020 | 3.150 | 3.197 | 3.109 | 3.184 | 3,407,677 | -0.01(-0.43%) |
Dec 15, 2020 | 3.163 | 3.211 | 3.129 | 3.197 | 4,787,086 | +0.16(+5.15%) |
Dec 14, 2020 | 3.082 | 3.095 | 3.007 | 3.041 | 4,654,716 | -0.05(-1.76%) |
Dec 11, 2020 | 3.095 | 3.116 | 3.068 | 3.095 | 3,932,534 | -0.03(-1.09%) |
Dec 10, 2020 | 3.007 | 3.150 | 2.986 | 3.129 | 9,931,949 | +0.18(+5.99%) |
Dec 09, 2020 | 3.075 | 3.088 | 2.946 | 2.952 | 19,193,414 | -0.10(-3.34%) |
Dec 08, 2020 | 3.061 | 3.122 | 3.048 | 3.054 | 6,048,065 | -0.05(-1.54%) |
Dec 07, 2020 | 3.082 | 3.156 | 3.068 | 3.102 | 8,213,674 | +0.03(+1.11%) |
Dec 04, 2020 | 3.007 | 3.095 | 3.000 | 3.068 | 11,752,916 | +0.10(+3.20%) |
Dec 03, 2020 | 3.041 | 3.041 | 2.959 | 2.973 | 11,460,540 | -0.07(-2.24%) |
Dec 02, 2020 | 3.048 | 3.088 | 3.020 | 3.041 | 8,147,151 | -0.07(-2.19%) |