Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.189 | 4.286 | 4.114 | 4.219 | 995,960 | +0.07(+1.62%) |
Feb 25, 2021 | 4.339 | 4.353 | 4.125 | 4.152 | 734,332 | -0.16(-3.81%) |
Feb 24, 2021 | 4.316 | 4.391 | 4.301 | 4.316 | 362,954 | +0.04(+0.87%) |
Feb 23, 2021 | 4.264 | 4.286 | 4.178 | 4.279 | 551,640 | +0.00(+0.00%) |
Feb 22, 2021 | 4.204 | 4.331 | 4.204 | 4.279 | 595,405 | +0.02(+0.53%) |
Feb 19, 2021 | 4.219 | 4.271 | 4.174 | 4.256 | 333,947 | +0.06(+1.43%) |
Feb 18, 2021 | 4.077 | 4.211 | 4.077 | 4.196 | 539,547 | +0.07(+1.63%) |
Feb 17, 2021 | 4.129 | 4.211 | 4.122 | 4.129 | 453,688 | -0.01(-0.18%) |
Feb 16, 2021 | 4.152 | 4.353 | 4.107 | 4.137 | 1,031,633 | -0.01(-0.36%) |
Feb 12, 2021 | 4.174 | 4.188 | 4.062 | 4.152 | 789,014 | -0.01(-0.18%) |
Feb 11, 2021 | 4.301 | 4.301 | 4.148 | 4.159 | 1,262,046 | -0.09(-2.11%) |
Feb 10, 2021 | 4.324 | 4.481 | 4.189 | 4.249 | 1,287,807 | +0.07(+1.61%) |
Feb 09, 2021 | 4.196 | 4.234 | 4.122 | 4.181 | 677,151 | -0.05(-1.24%) |
Feb 08, 2021 | 4.301 | 4.316 | 4.234 | 4.234 | 616,301 | -0.03(-0.70%) |
Feb 05, 2021 | 4.211 | 4.339 | 4.185 | 4.264 | 902,781 | +0.06(+1.42%) |
Feb 04, 2021 | 4.092 | 4.234 | 4.092 | 4.204 | 563,353 | +0.13(+3.12%) |
Feb 03, 2021 | 4.152 | 4.189 | 4.002 | 4.077 | 548,381 | -0.07(-1.80%) |
Feb 02, 2021 | 3.957 | 4.166 | 3.957 | 4.152 | 1,098,976 | +0.22(+5.71%) |
Feb 01, 2021 | 3.905 | 3.942 | 3.852 | 3.927 | 946,046 | +0.04(+0.96%) |
Jan 29, 2021 | 3.942 | 3.979 | 3.815 | 3.890 | 1,119,753 | -0.07(-1.70%) |
Jan 28, 2021 | 3.987 | 3.994 | 3.912 | 3.957 | 655,431 | -0.03(-0.75%) |
Jan 27, 2021 | 3.942 | 4.062 | 3.942 | 3.987 | 893,425 | -0.01(-0.19%) |
Jan 26, 2021 | 3.942 | 4.009 | 3.927 | 3.994 | 1,256,121 | +0.07(+1.71%) |
Jan 25, 2021 | 3.875 | 3.942 | 3.837 | 3.927 | 961,841 | +0.07(+1.74%) |
Jan 22, 2021 | 3.882 | 3.890 | 3.807 | 3.860 | 584,608 | -0.04(-0.96%) |
Jan 21, 2021 | 3.815 | 3.912 | 3.785 | 3.897 | 659,730 | +0.11(+2.96%) |
Jan 20, 2021 | 3.807 | 3.837 | 3.763 | 3.785 | 671,380 | -0.01(-0.39%) |
Jan 19, 2021 | 3.852 | 3.867 | 3.770 | 3.800 | 765,683 | -0.03(-0.78%) |
Jan 15, 2021 | 3.830 | 3.837 | 3.763 | 3.830 | 1,386,189 | +0.01(+0.20%) |
Jan 14, 2021 | 3.740 | 3.852 | 3.703 | 3.822 | 770,516 | +0.08(+2.20%) |
Jan 13, 2021 | 3.553 | 3.740 | 3.553 | 3.740 | 1,199,073 | +0.19(+5.26%) |
Jan 12, 2021 | 3.523 | 3.557 | 3.487 | 3.553 | 293,142 | +0.04(+1.06%) |
Jan 11, 2021 | 3.553 | 3.628 | 3.497 | 3.516 | 762,191 | -0.07(-2.08%) |
Jan 08, 2021 | 3.576 | 3.598 | 3.478 | 3.591 | 536,481 | +0.02(+0.63%) |
Jan 07, 2021 | 3.441 | 3.591 | 3.433 | 3.568 | 967,348 | +0.16(+4.61%) |
Jan 06, 2021 | 3.411 | 3.501 | 3.396 | 3.411 | 1,102,144 | +0.00(+0.00%) |
Jan 05, 2021 | 3.329 | 3.426 | 3.299 | 3.411 | 1,010,929 | +0.05(+1.56%) |
Jan 04, 2021 | 3.471 | 3.508 | 3.261 | 3.359 | 2,638,269 | -0.09(-2.60%) |
Dec 31, 2020 | 3.448 | 3.448 | 3.448 | 485,400 | +0.02(+0.66%) | |
Dec 30, 2020 | 3.411 | 3.441 | 3.411 | 3.426 | 485,400 | +0.01(+0.22%) |
Dec 29, 2020 | 3.389 | 3.448 | 3.374 | 3.418 | 893,008 | +0.03(+0.88%) |
Dec 28, 2020 | 3.389 | 3.418 | 3.366 | 3.389 | 554,391 | +0.01(+0.22%) |
Dec 24, 2020 | 3.381 | 3.415 | 3.373 | 3.381 | 259,217 | +0.01(+0.22%) |
Dec 23, 2020 | 3.381 | 3.441 | 3.366 | 3.374 | 370,967 | +0.03(+0.89%) |
Dec 22, 2020 | 3.381 | 3.426 | 3.344 | 3.344 | 633,321 | +0.01(+0.45%) |
Dec 21, 2020 | 3.433 | 3.433 | 3.329 | 3.329 | 831,038 | -0.11(-3.26%) |
Dec 18, 2020 | 3.366 | 3.478 | 3.299 | 3.441 | 4,223,807 | +0.12(+3.60%) |
Dec 17, 2020 | 3.329 | 3.366 | 3.246 | 3.321 | 1,029,129 | +0.03(+0.91%) |
Dec 16, 2020 | 3.329 | 3.351 | 3.261 | 3.291 | 888,570 | -0.02(-0.68%) |
Dec 15, 2020 | 3.277 | 3.394 | 3.226 | 3.314 | 1,072,594 | +0.04(+1.34%) |
Dec 14, 2020 | 3.299 | 3.394 | 3.226 | 3.270 | 1,053,657 | -0.01(-0.44%) |
Dec 11, 2020 | 3.285 | 3.314 | 3.241 | 3.285 | 400,250 | +0.00(+0.00%) |
Dec 10, 2020 | 3.321 | 3.328 | 3.277 | 3.285 | 494,602 | -0.05(-1.53%) |
Dec 09, 2020 | 3.372 | 3.379 | 3.255 | 3.336 | 868,455 | -0.02(-0.65%) |
Dec 08, 2020 | 3.292 | 3.379 | 3.277 | 3.357 | 736,172 | +0.07(+1.99%) |
Dec 07, 2020 | 3.350 | 3.350 | 3.204 | 3.292 | 588,075 | -0.06(-1.74%) |
Dec 04, 2020 | 3.372 | 3.408 | 3.328 | 3.350 | 591,931 | -0.01(-0.43%) |
Dec 03, 2020 | 3.241 | 3.379 | 3.168 | 3.365 | 731,862 | +0.12(+3.59%) |
Dec 02, 2020 | 3.263 | 3.274 | 3.241 | 3.248 | 327,653 | -0.01(-0.45%) |