Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.729 | 3.781 | 3.544 | 3.633 | 63,661 | -0.10(-2.58%) |
Feb 25, 2021 | 3.633 | 3.940 | 3.585 | 3.729 | 115,359 | -0.04(-1.18%) |
Feb 24, 2021 | 3.588 | 3.941 | 3.583 | 3.774 | 50,076 | +0.01(+0.30%) |
Feb 23, 2021 | 3.626 | 3.766 | 3.581 | 3.763 | 26,520 | -0.11(-2.78%) |
Feb 22, 2021 | 3.596 | 3.959 | 3.596 | 3.870 | 37,778 | +0.18(+4.92%) |
Feb 19, 2021 | 3.618 | 3.938 | 3.596 | 3.689 | 7,822 | +0.05(+1.46%) |
Feb 18, 2021 | 3.781 | 3.906 | 3.636 | 3.636 | 13,118 | -0.24(-6.15%) |
Feb 17, 2021 | 3.974 | 4.049 | 3.848 | 3.874 | 37,200 | -0.20(-5.00%) |
Feb 16, 2021 | 3.663 | 4.078 | 3.663 | 4.078 | 29,885 | +0.41(+11.11%) |
Feb 12, 2021 | 3.685 | 3.818 | 3.596 | 3.670 | 29,268 | -0.10(-2.75%) |
Feb 11, 2021 | 3.915 | 4.093 | 3.766 | 3.774 | 21,550 | -0.22(-5.57%) |
Feb 10, 2021 | 3.937 | 4.167 | 3.715 | 3.996 | 111,795 | +0.16(+4.05%) |
Feb 09, 2021 | 3.863 | 3.927 | 3.752 | 3.841 | 38,699 | +0.11(+2.98%) |
Feb 08, 2021 | 3.796 | 3.974 | 3.677 | 3.729 | 90,932 | +0.07(+2.03%) |
Feb 05, 2021 | 3.544 | 3.878 | 3.425 | 3.655 | 153,623 | +0.24(+7.17%) |
Feb 04, 2021 | 3.396 | 3.566 | 3.396 | 3.411 | 15,876 | -0.03(-0.83%) |
Feb 03, 2021 | 3.492 | 3.492 | 3.401 | 3.439 | 7,844 | +0.08(+2.44%) |
Feb 02, 2021 | 3.396 | 3.500 | 3.357 | 3.357 | 24,164 | -0.02(-0.70%) |
Feb 01, 2021 | 3.411 | 3.522 | 3.336 | 3.381 | 16,303 | -0.10(-2.86%) |
Jan 29, 2021 | 4.300 | 4.300 | 3.477 | 3.481 | 112,081 | -1.18(-25.37%) |
Jan 28, 2021 | 3.492 | 4.975 | 3.307 | 4.664 | 432,976 | +1.24(+36.15%) |
Jan 27, 2021 | 3.366 | 3.559 | 3.351 | 3.425 | 6,177 | -0.13(-3.74%) |
Jan 26, 2021 | 3.558 | 3.566 | 3.469 | 3.558 | 7,624 | +0.04(+1.04%) |
Jan 25, 2021 | 3.388 | 3.596 | 3.388 | 3.522 | 35,162 | +0.10(+2.81%) |
Jan 22, 2021 | 3.351 | 3.507 | 3.315 | 3.425 | 40,058 | +0.09(+2.55%) |
Jan 21, 2021 | 3.373 | 3.381 | 3.329 | 3.340 | 5,381 | +0.03(+0.78%) |
Jan 20, 2021 | 3.326 | 3.448 | 3.314 | 3.314 | 7,348 | +0.01(+0.23%) |
Jan 19, 2021 | 3.294 | 3.350 | 3.277 | 3.307 | 6,619 | -0.01(-0.45%) |
Jan 15, 2021 | 3.396 | 3.448 | 3.307 | 3.322 | 12,948 | -0.05(-1.54%) |
Jan 14, 2021 | 3.307 | 3.455 | 3.292 | 3.373 | 27,673 | +0.04(+1.11%) |
Jan 13, 2021 | 3.299 | 3.448 | 3.284 | 3.336 | 18,084 | +0.04(+1.35%) |
Jan 12, 2021 | 3.173 | 3.299 | 3.107 | 3.292 | 52,696 | +0.12(+3.74%) |
Jan 11, 2021 | 3.188 | 3.188 | 3.040 | 3.173 | 19,991 | +0.01(+0.23%) |
Jan 08, 2021 | 3.173 | 3.188 | 3.010 | 3.166 | 49,499 | +0.03(+0.95%) |
Jan 07, 2021 | 3.218 | 3.218 | 3.003 | 3.136 | 49,639 | -0.02(-0.70%) |
Jan 06, 2021 | 3.114 | 3.233 | 3.077 | 3.158 | 102,213 | -0.24(-6.99%) |
Jan 05, 2021 | 3.047 | 3.574 | 3.047 | 3.396 | 347,805 | +0.33(+10.90%) |
Jan 04, 2021 | 3.003 | 3.136 | 2.966 | 3.062 | 17,643 | +0.03(+1.10%) |
Dec 31, 2020 | 3.029 | 3.029 | 3.029 | 1,008,818 | -0.11(-3.66%) | |
Dec 30, 2020 | 3.003 | 5.190 | 3.003 | 3.144 | 1,008,818 | +0.14(+4.69%) |
Dec 29, 2020 | 3.084 | 3.121 | 2.966 | 3.003 | 32,379 | +0.01(+0.50%) |
Dec 28, 2020 | 2.929 | 3.077 | 2.862 | 2.988 | 76,488 | +0.09(+3.07%) |
Dec 24, 2020 | 2.966 | 2.966 | 2.899 | 2.899 | 6,069 | -0.01(-0.50%) |
Dec 23, 2020 | 2.943 | 2.995 | 2.906 | 2.913 | 22,509 | -0.02(-0.77%) |
Dec 22, 2020 | 2.981 | 2.981 | 2.936 | 2.936 | 11,697 | +0.00(+0.00%) |
Dec 21, 2020 | 2.966 | 3.003 | 2.936 | 2.936 | 11,866 | -0.04(-1.25%) |
Dec 18, 2020 | 3.018 | 3.018 | 2.973 | 2.973 | 6,878 | -0.04(-1.47%) |
Dec 17, 2020 | 3.010 | 3.025 | 3.010 | 3.018 | 5,436 | -0.01(-0.24%) |
Dec 16, 2020 | 3.011 | 3.025 | 3.011 | 3.025 | 4,944 | +0.00(+0.00%) |
Dec 15, 2020 | 3.018 | 3.025 | 3.010 | 3.025 | 3,336 | +0.01(+0.49%) |
Dec 14, 2020 | 3.010 | 3.040 | 3.010 | 3.010 | 13,698 | +0.00(+0.00%) |
Dec 11, 2020 | 3.040 | 3.058 | 3.010 | 3.010 | 12,408 | -0.06(-1.93%) |
Dec 10, 2020 | 3.125 | 3.125 | 3.062 | 3.069 | 5,520 | -0.02(-0.72%) |
Dec 09, 2020 | 3.158 | 3.173 | 3.084 | 3.092 | 17,645 | -0.07(-2.11%) |
Dec 08, 2020 | 3.255 | 3.262 | 3.158 | 3.158 | 13,830 | -0.13(-3.83%) |
Dec 07, 2020 | 3.262 | 3.322 | 3.196 | 3.284 | 5,237 | +0.02(+0.67%) |
Dec 04, 2020 | 3.388 | 3.410 | 3.262 | 3.262 | 9,576 | -0.01(-0.23%) |
Dec 03, 2020 | 3.247 | 3.347 | 3.247 | 3.270 | 14,114 | -0.07(-2.00%) |
Dec 02, 2020 | 3.405 | 3.405 | 3.336 | 3.336 | 5,989 | +0.00(+0.00%) |