Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.813 | 3.824 | 3.753 | 3.820 | 590,282 | +0.02(+0.53%) |
Feb 25, 2021 | 3.874 | 3.908 | 3.793 | 3.800 | 929,829 | -0.08(-2.08%) |
Feb 24, 2021 | 3.820 | 3.901 | 3.813 | 3.881 | 629,716 | +0.03(+0.87%) |
Feb 23, 2021 | 3.867 | 3.874 | 3.699 | 3.847 | 1,074,243 | -0.05(-1.21%) |
Feb 22, 2021 | 3.914 | 3.961 | 3.894 | 3.894 | 563,175 | -0.06(-1.53%) |
Feb 19, 2021 | 3.975 | 4.002 | 3.955 | 3.955 | 365,766 | +0.01(+0.34%) |
Feb 18, 2021 | 3.968 | 3.968 | 3.914 | 3.941 | 443,752 | -0.05(-1.18%) |
Feb 17, 2021 | 4.002 | 4.002 | 3.968 | 3.988 | 316,019 | -0.02(-0.50%) |
Feb 16, 2021 | 4.022 | 4.048 | 4.002 | 4.008 | 488,099 | -0.01(-0.17%) |
Feb 12, 2021 | 4.008 | 4.056 | 4.008 | 4.015 | 532,294 | +0.01(+0.17%) |
Feb 11, 2021 | 4.008 | 4.042 | 4.002 | 4.008 | 538,396 | -0.01(-0.17%) |
Feb 10, 2021 | 3.995 | 4.025 | 3.968 | 4.015 | 942,060 | +0.01(+0.21%) |
Feb 09, 2021 | 3.973 | 4.007 | 3.960 | 4.007 | 769,156 | +0.02(+0.50%) |
Feb 08, 2021 | 3.960 | 3.987 | 3.940 | 3.987 | 1,596,014 | +0.06(+1.53%) |
Feb 05, 2021 | 3.920 | 3.953 | 3.913 | 3.927 | 993,268 | +0.01(+0.34%) |
Feb 04, 2021 | 3.893 | 3.920 | 3.887 | 3.913 | 405,776 | +0.02(+0.51%) |
Feb 03, 2021 | 3.947 | 3.947 | 3.887 | 3.893 | 480,406 | -0.04(-1.02%) |
Feb 02, 2021 | 3.893 | 3.953 | 3.887 | 3.933 | 524,465 | +0.05(+1.20%) |
Feb 01, 2021 | 3.846 | 3.887 | 3.840 | 3.887 | 329,596 | +0.07(+1.93%) |
Jan 29, 2021 | 3.887 | 3.893 | 3.800 | 3.813 | 897,430 | -0.08(-2.06%) |
Jan 28, 2021 | 3.873 | 3.900 | 3.840 | 3.893 | 1,201,351 | +0.04(+1.04%) |
Jan 27, 2021 | 3.893 | 3.893 | 3.820 | 3.853 | 1,573,796 | -0.04(-1.03%) |
Jan 26, 2021 | 3.887 | 3.913 | 3.880 | 3.893 | 574,514 | +0.01(+0.34%) |
Jan 25, 2021 | 3.867 | 3.887 | 3.846 | 3.880 | 487,306 | +0.03(+0.69%) |
Jan 22, 2021 | 3.867 | 3.867 | 3.833 | 3.853 | 682,394 | -0.01(-0.35%) |
Jan 21, 2021 | 3.853 | 3.887 | 3.806 | 3.867 | 1,068,246 | +0.03(+0.70%) |
Jan 20, 2021 | 3.846 | 3.867 | 3.833 | 3.840 | 1,344,776 | +0.01(+0.35%) |
Jan 19, 2021 | 3.860 | 3.860 | 3.826 | 3.826 | 2,145,770 | -0.02(-0.52%) |
Jan 15, 2021 | 3.873 | 3.883 | 3.820 | 3.846 | 1,229,418 | -0.03(-0.86%) |
Jan 14, 2021 | 3.887 | 3.907 | 3.867 | 3.880 | 1,259,870 | +0.01(+0.17%) |
Jan 13, 2021 | 3.900 | 3.913 | 3.867 | 3.873 | 1,290,932 | -0.02(-0.47%) |
Jan 12, 2021 | 3.885 | 3.905 | 3.865 | 3.892 | 1,182,251 | -0.01(-0.34%) |
Jan 11, 2021 | 3.865 | 3.905 | 3.832 | 3.905 | 1,266,945 | +0.01(+0.17%) |
Jan 08, 2021 | 3.825 | 3.905 | 3.825 | 3.898 | 992,215 | +0.07(+1.91%) |
Jan 07, 2021 | 3.805 | 3.825 | 3.786 | 3.825 | 1,365,563 | +0.05(+1.23%) |
Jan 06, 2021 | 3.805 | 3.805 | 3.746 | 3.779 | 3,225,101 | -0.02(-0.52%) |
Jan 05, 2021 | 3.779 | 3.825 | 3.759 | 3.799 | 2,490,847 | +0.02(+0.53%) |
Jan 04, 2021 | 3.819 | 3.819 | 3.739 | 3.779 | 3,243,103 | -0.03(-0.70%) |
Dec 31, 2020 | 3.805 | 3.805 | 3.805 | 2,048,753 | +0.04(+1.06%) | |
Dec 30, 2020 | 3.759 | 3.772 | 3.746 | 3.766 | 2,048,753 | +0.01(+0.35%) |
Dec 29, 2020 | 3.779 | 3.791 | 3.752 | 3.752 | 836,443 | -0.01(-0.35%) |
Dec 28, 2020 | 3.799 | 3.805 | 3.759 | 3.766 | 1,596,305 | -0.01(-0.35%) |
Dec 24, 2020 | 3.779 | 3.779 | 3.752 | 3.779 | 658,410 | +0.01(+0.35%) |
Dec 23, 2020 | 3.766 | 3.786 | 3.759 | 3.766 | 608,209 | +0.01(+0.35%) |
Dec 22, 2020 | 3.746 | 3.766 | 3.719 | 3.752 | 1,159,233 | +0.01(+0.18%) |
Dec 21, 2020 | 3.732 | 3.759 | 3.689 | 3.746 | 1,390,951 | -0.01(-0.35%) |
Dec 18, 2020 | 3.739 | 3.759 | 3.699 | 3.759 | 1,196,149 | +0.02(+0.53%) |
Dec 17, 2020 | 3.732 | 3.752 | 3.726 | 3.739 | 446,501 | +0.03(+0.71%) |
Dec 16, 2020 | 3.699 | 3.726 | 3.673 | 3.713 | 1,283,685 | +0.03(+0.72%) |
Dec 15, 2020 | 3.666 | 3.719 | 3.666 | 3.686 | 772,736 | +0.03(+0.72%) |
Dec 14, 2020 | 3.679 | 3.699 | 3.646 | 3.660 | 772,792 | +0.01(+0.18%) |
Dec 11, 2020 | 3.679 | 3.699 | 3.646 | 3.653 | 639,555 | -0.03(-0.90%) |
Dec 10, 2020 | 3.679 | 3.699 | 3.646 | 3.686 | 546,513 | +0.01(+0.41%) |
Dec 09, 2020 | 3.737 | 3.750 | 3.665 | 3.671 | 753,607 | -0.05(-1.24%) |
Dec 08, 2020 | 3.684 | 3.737 | 3.684 | 3.717 | 1,035,416 | +0.03(+0.71%) |
Dec 07, 2020 | 3.665 | 3.711 | 3.658 | 3.691 | 1,292,276 | +0.03(+0.72%) |
Dec 04, 2020 | 3.625 | 3.665 | 3.625 | 3.665 | 710,734 | +0.03(+0.91%) |
Dec 03, 2020 | 3.572 | 3.645 | 3.572 | 3.632 | 787,595 | +0.05(+1.47%) |
Dec 02, 2020 | 3.553 | 3.579 | 3.533 | 3.579 | 657,135 | +0.04(+1.12%) |