Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.737 | 3.789 | 3.551 | 3.640 | 63,530 | -0.10(-2.58%) |
Feb 25, 2021 | 3.640 | 3.948 | 3.592 | 3.737 | 115,121 | -0.04(-1.18%) |
Feb 24, 2021 | 3.596 | 3.950 | 3.590 | 3.782 | 49,973 | +0.01(+0.30%) |
Feb 23, 2021 | 3.633 | 3.774 | 3.588 | 3.770 | 26,465 | -0.11(-2.78%) |
Feb 22, 2021 | 3.603 | 3.967 | 3.603 | 3.878 | 37,700 | +0.18(+4.92%) |
Feb 19, 2021 | 3.626 | 3.946 | 3.603 | 3.696 | 7,806 | +0.05(+1.46%) |
Feb 18, 2021 | 3.789 | 3.914 | 3.643 | 3.643 | 13,090 | -0.24(-6.15%) |
Feb 17, 2021 | 3.983 | 4.057 | 3.856 | 3.882 | 37,123 | -0.20(-5.00%) |
Feb 16, 2021 | 3.670 | 4.086 | 3.670 | 4.086 | 29,824 | +0.41(+11.11%) |
Feb 12, 2021 | 3.692 | 3.826 | 3.603 | 3.678 | 29,207 | -0.10(-2.75%) |
Feb 11, 2021 | 3.923 | 4.101 | 3.774 | 3.782 | 21,506 | -0.22(-5.57%) |
Feb 10, 2021 | 3.945 | 4.175 | 3.722 | 4.005 | 111,565 | +0.16(+4.05%) |
Feb 09, 2021 | 3.871 | 3.935 | 3.759 | 3.849 | 38,620 | +0.11(+2.98%) |
Feb 08, 2021 | 3.804 | 3.982 | 3.685 | 3.737 | 90,744 | +0.07(+2.03%) |
Feb 05, 2021 | 3.551 | 3.886 | 3.433 | 3.663 | 153,307 | +0.25(+7.17%) |
Feb 04, 2021 | 3.403 | 3.574 | 3.403 | 3.418 | 15,843 | -0.03(-0.83%) |
Feb 03, 2021 | 3.500 | 3.500 | 3.408 | 3.446 | 7,828 | +0.08(+2.44%) |
Feb 02, 2021 | 3.403 | 3.507 | 3.364 | 3.364 | 24,114 | -0.02(-0.70%) |
Feb 01, 2021 | 3.418 | 3.529 | 3.343 | 3.388 | 16,270 | -0.10(-2.86%) |
Jan 29, 2021 | 4.309 | 4.309 | 3.484 | 3.488 | 111,850 | -1.19(-25.37%) |
Jan 28, 2021 | 3.499 | 4.985 | 3.314 | 4.673 | 432,083 | +1.24(+36.15%) |
Jan 27, 2021 | 3.373 | 3.566 | 3.358 | 3.432 | 6,164 | -0.13(-3.74%) |
Jan 26, 2021 | 3.565 | 3.574 | 3.476 | 3.566 | 7,608 | +0.04(+1.04%) |
Jan 25, 2021 | 3.395 | 3.603 | 3.395 | 3.529 | 35,089 | +0.10(+2.81%) |
Jan 22, 2021 | 3.358 | 3.514 | 3.322 | 3.432 | 39,975 | +0.09(+2.55%) |
Jan 21, 2021 | 3.380 | 3.388 | 3.336 | 3.347 | 5,370 | +0.03(+0.78%) |
Jan 20, 2021 | 3.333 | 3.455 | 3.321 | 3.321 | 7,332 | +0.01(+0.23%) |
Jan 19, 2021 | 3.301 | 3.357 | 3.284 | 3.314 | 6,606 | -0.01(-0.45%) |
Jan 15, 2021 | 3.403 | 3.455 | 3.314 | 3.328 | 12,921 | -0.05(-1.54%) |
Jan 14, 2021 | 3.314 | 3.462 | 3.299 | 3.380 | 27,616 | +0.04(+1.11%) |
Jan 13, 2021 | 3.306 | 3.455 | 3.291 | 3.343 | 18,046 | +0.04(+1.35%) |
Jan 12, 2021 | 3.180 | 3.306 | 3.113 | 3.299 | 52,587 | +0.12(+3.74%) |
Jan 11, 2021 | 3.195 | 3.195 | 3.046 | 3.180 | 19,950 | +0.01(+0.23%) |
Jan 08, 2021 | 3.180 | 3.195 | 3.016 | 3.172 | 49,397 | +0.03(+0.95%) |
Jan 07, 2021 | 3.224 | 3.224 | 3.009 | 3.143 | 49,537 | -0.02(-0.70%) |
Jan 06, 2021 | 3.120 | 3.239 | 3.083 | 3.165 | 102,002 | -0.24(-6.99%) |
Jan 05, 2021 | 3.054 | 3.581 | 3.054 | 3.403 | 347,089 | +0.33(+10.90%) |
Jan 04, 2021 | 3.009 | 3.142 | 2.972 | 3.068 | 17,606 | +0.03(+1.10%) |
Dec 31, 2020 | 3.035 | 3.035 | 3.035 | 1,006,738 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.009 | 5.201 | 3.009 | 3.150 | 1,006,738 | +0.14(+4.69%) |
Dec 29, 2020 | 3.091 | 3.128 | 2.972 | 3.009 | 32,312 | +0.01(+0.50%) |
Dec 28, 2020 | 2.935 | 3.083 | 2.868 | 2.994 | 76,330 | +0.09(+3.07%) |
Dec 24, 2020 | 2.972 | 2.972 | 2.905 | 2.905 | 6,056 | -0.01(-0.50%) |
Dec 23, 2020 | 2.950 | 3.002 | 2.912 | 2.919 | 22,463 | -0.02(-0.77%) |
Dec 22, 2020 | 2.987 | 2.987 | 2.942 | 2.942 | 11,673 | +0.00(+0.00%) |
Dec 21, 2020 | 2.972 | 3.009 | 2.942 | 2.942 | 11,841 | -0.04(-1.25%) |
Dec 18, 2020 | 3.024 | 3.024 | 2.979 | 2.979 | 6,864 | -0.04(-1.47%) |
Dec 17, 2020 | 3.016 | 3.031 | 3.016 | 3.024 | 5,425 | -0.01(-0.25%) |
Dec 16, 2020 | 3.017 | 3.031 | 3.017 | 3.031 | 4,934 | +0.00(+0.00%) |
Dec 15, 2020 | 3.024 | 3.031 | 3.017 | 3.031 | 3,329 | +0.01(+0.49%) |
Dec 14, 2020 | 3.016 | 3.046 | 3.016 | 3.016 | 13,669 | +0.00(+0.00%) |
Dec 11, 2020 | 3.046 | 3.065 | 3.016 | 3.016 | 12,383 | -0.06(-1.93%) |
Dec 10, 2020 | 3.131 | 3.131 | 3.068 | 3.076 | 5,509 | -0.02(-0.72%) |
Dec 09, 2020 | 3.165 | 3.180 | 3.091 | 3.098 | 17,609 | -0.07(-2.11%) |
Dec 08, 2020 | 3.262 | 3.269 | 3.165 | 3.165 | 13,801 | -0.13(-3.83%) |
Dec 07, 2020 | 3.269 | 3.328 | 3.202 | 3.291 | 5,226 | +0.02(+0.68%) |
Dec 04, 2020 | 3.395 | 3.418 | 3.269 | 3.269 | 9,556 | -0.01(-0.23%) |
Dec 03, 2020 | 3.254 | 3.354 | 3.254 | 3.276 | 14,085 | -0.07(-2.00%) |
Dec 02, 2020 | 3.412 | 3.412 | 3.343 | 3.343 | 5,977 | +0.00(+0.00%) |