Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.352 | 3.373 | 3.190 | 3.190 | 70,269,600 | -0.10(-3.07%) |
Feb 25, 2021 | 3.438 | 3.452 | 3.277 | 3.291 | 68,782,904 | -0.18(-5.05%) |
Feb 24, 2021 | 3.431 | 3.473 | 3.410 | 3.466 | 55,266,360 | -0.04(-1.00%) |
Feb 23, 2021 | 3.396 | 3.508 | 3.347 | 3.501 | 110,360,344 | +0.25(+7.53%) |
Feb 22, 2021 | 3.361 | 3.375 | 3.256 | 3.256 | 149,237,424 | -0.34(-9.36%) |
Feb 19, 2021 | 3.627 | 3.687 | 3.543 | 3.592 | 60,994,508 | -0.01(-0.39%) |
Feb 18, 2021 | 3.648 | 3.690 | 3.585 | 3.606 | 50,154,548 | -0.06(-1.53%) |
Feb 17, 2021 | 3.627 | 3.669 | 3.585 | 3.662 | 44,986,184 | +0.04(+0.97%) |
Feb 16, 2021 | 3.641 | 3.669 | 3.585 | 3.627 | 21,093,718 | +0.01(+0.19%) |
Feb 12, 2021 | 3.585 | 3.676 | 3.578 | 3.620 | 37,371,208 | +0.00(+0.00%) |
Feb 11, 2021 | 3.662 | 3.676 | 3.571 | 3.620 | 30,271,246 | +0.01(+0.19%) |
Feb 10, 2021 | 3.613 | 3.634 | 3.550 | 3.613 | 37,757,928 | -0.01(-0.19%) |
Feb 09, 2021 | 3.543 | 3.697 | 3.522 | 3.620 | 51,105,388 | +0.03(+0.78%) |
Feb 08, 2021 | 3.634 | 3.697 | 3.578 | 3.592 | 62,836,448 | -0.07(-1.91%) |
Feb 05, 2021 | 3.676 | 3.704 | 3.620 | 3.662 | 58,660,448 | +0.00(+0.00%) |
Feb 04, 2021 | 3.669 | 3.676 | 3.627 | 3.662 | 50,071,052 | -0.03(-0.76%) |
Feb 03, 2021 | 3.760 | 3.795 | 3.676 | 3.690 | 46,395,428 | -0.04(-0.94%) |
Feb 02, 2021 | 3.788 | 3.816 | 3.683 | 3.725 | 65,632,280 | -0.02(-0.56%) |
Feb 01, 2021 | 3.767 | 3.788 | 3.676 | 3.746 | 60,816,268 | +0.09(+2.54%) |
Jan 29, 2021 | 3.716 | 3.734 | 3.611 | 3.653 | 69,230,304 | -0.13(-3.51%) |
Jan 28, 2021 | 3.744 | 3.828 | 3.709 | 3.786 | 64,660,560 | +0.10(+2.85%) |
Jan 27, 2021 | 3.695 | 3.772 | 3.618 | 3.681 | 52,866,516 | -0.02(-0.57%) |
Jan 26, 2021 | 3.849 | 3.856 | 3.695 | 3.702 | 51,484,724 | +0.03(+0.95%) |
Jan 25, 2021 | 3.744 | 3.744 | 3.646 | 3.667 | 40,729,848 | -0.11(-2.80%) |
Jan 22, 2021 | 3.808 | 3.819 | 3.717 | 3.773 | 50,659,896 | -0.13(-3.23%) |
Jan 21, 2021 | 3.954 | 3.968 | 3.864 | 3.899 | 39,796,984 | -0.10(-2.62%) |
Jan 20, 2021 | 4.038 | 4.052 | 3.975 | 4.003 | 30,130,456 | -0.05(-1.21%) |
Jan 19, 2021 | 4.136 | 4.157 | 4.010 | 4.052 | 51,078,720 | -0.11(-2.68%) |
Jan 15, 2021 | 4.241 | 4.262 | 4.143 | 4.164 | 45,632,924 | -0.24(-5.40%) |
Jan 14, 2021 | 4.220 | 4.437 | 4.206 | 4.402 | 68,006,248 | +0.24(+5.70%) |
Jan 13, 2021 | 4.241 | 4.241 | 4.115 | 4.164 | 54,767,712 | -0.05(-1.16%) |
Jan 12, 2021 | 4.108 | 4.255 | 4.087 | 4.213 | 50,500,532 | +0.09(+2.20%) |
Jan 11, 2021 | 4.108 | 4.150 | 4.045 | 4.122 | 62,452,848 | -0.12(-2.80%) |
Jan 08, 2021 | 4.297 | 4.318 | 4.206 | 4.241 | 62,511,972 | -0.03(-0.65%) |
Jan 07, 2021 | 4.269 | 4.290 | 4.185 | 4.269 | 53,948,788 | +0.08(+1.83%) |
Jan 06, 2021 | 4.115 | 4.262 | 4.094 | 4.192 | 66,062,668 | +0.10(+2.56%) |
Jan 05, 2021 | 4.003 | 4.122 | 3.982 | 4.087 | 52,543,960 | -0.03(-0.68%) |
Jan 04, 2021 | 4.269 | 4.283 | 4.094 | 4.115 | 46,366,524 | -0.14(-3.24%) |
Dec 31, 2020 | 4.253 | 4.253 | 4.253 | 42,402,880 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.288 | 4.351 | 4.263 | 4.281 | 42,402,880 | -0.02(-0.49%) |
Dec 29, 2020 | 4.323 | 4.344 | 4.281 | 4.302 | 51,411,396 | +0.02(+0.49%) |
Dec 28, 2020 | 4.309 | 4.309 | 4.232 | 4.281 | 37,377,668 | -0.04(-0.97%) |
Dec 24, 2020 | 4.309 | 4.327 | 4.253 | 4.323 | 12,243,457 | +0.02(+0.49%) |
Dec 23, 2020 | 4.267 | 4.316 | 4.253 | 4.302 | 47,525,416 | +0.07(+1.65%) |
Dec 22, 2020 | 4.267 | 4.309 | 4.204 | 4.232 | 53,959,876 | -0.01(-0.33%) |
Dec 21, 2020 | 4.274 | 4.309 | 4.218 | 4.246 | 63,915,412 | -0.13(-2.88%) |
Dec 18, 2020 | 4.372 | 4.417 | 4.347 | 4.372 | 63,263,372 | -0.02(-0.48%) |
Dec 17, 2020 | 4.414 | 4.442 | 4.337 | 4.393 | 43,276,900 | +0.01(+0.16%) |
Dec 16, 2020 | 4.295 | 4.407 | 4.232 | 4.386 | 53,687,964 | +0.07(+1.62%) |
Dec 15, 2020 | 4.253 | 4.323 | 4.232 | 4.316 | 43,518,404 | +0.09(+2.15%) |
Dec 14, 2020 | 4.344 | 4.372 | 4.225 | 4.225 | 50,853,052 | -0.13(-3.04%) |
Dec 11, 2020 | 4.309 | 4.365 | 4.288 | 4.358 | 56,507,656 | -0.03(-0.77%) |
Dec 10, 2020 | 4.245 | 4.413 | 4.210 | 4.392 | 71,858,584 | +0.23(+5.53%) |
Dec 09, 2020 | 4.189 | 4.221 | 4.106 | 4.162 | 55,049,280 | +0.01(+0.34%) |
Dec 08, 2020 | 4.217 | 4.280 | 4.134 | 4.148 | 49,083,396 | -0.03(-0.83%) |
Dec 07, 2020 | 4.231 | 4.287 | 4.127 | 4.183 | 66,210,232 | +0.04(+1.01%) |
Dec 04, 2020 | 4.057 | 4.162 | 4.050 | 4.141 | 54,951,380 | +0.06(+1.54%) |
Dec 03, 2020 | 4.092 | 4.210 | 4.050 | 4.078 | 67,629,008 | +0.06(+1.39%) |
Dec 02, 2020 | 3.939 | 4.043 | 3.918 | 4.022 | 53,279,952 | +0.03(+0.70%) |