Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.760 | 3.788 | 3.667 | 3.676 | 73,781,368 | -0.12(-3.21%) |
Feb 25, 2021 | 3.985 | 4.070 | 3.760 | 3.798 | 128,904,616 | +0.01(+0.25%) |
Feb 24, 2021 | 3.695 | 3.863 | 3.667 | 3.788 | 80,827,608 | +0.08(+2.28%) |
Feb 23, 2021 | 3.676 | 3.723 | 3.591 | 3.704 | 72,786,104 | -0.01(-0.25%) |
Feb 22, 2021 | 3.770 | 3.788 | 3.713 | 3.713 | 59,730,936 | -0.10(-2.70%) |
Feb 19, 2021 | 3.873 | 3.882 | 3.807 | 3.817 | 30,300,584 | -0.05(-1.21%) |
Feb 18, 2021 | 3.817 | 3.882 | 3.798 | 3.863 | 46,445,164 | +0.01(+0.24%) |
Feb 17, 2021 | 3.845 | 3.863 | 3.798 | 3.854 | 53,762,400 | -0.02(-0.48%) |
Feb 16, 2021 | 3.910 | 3.938 | 3.845 | 3.873 | 45,432,296 | -0.04(-0.96%) |
Feb 12, 2021 | 3.854 | 3.953 | 3.817 | 3.910 | 53,914,876 | +0.07(+1.71%) |
Feb 11, 2021 | 3.901 | 3.910 | 3.817 | 3.845 | 67,139,776 | -0.07(-1.68%) |
Feb 10, 2021 | 3.948 | 3.957 | 3.845 | 3.910 | 84,215,176 | -0.02(-0.48%) |
Feb 09, 2021 | 3.995 | 4.004 | 3.910 | 3.929 | 88,664,312 | -0.07(-1.64%) |
Feb 08, 2021 | 4.013 | 4.079 | 3.948 | 3.995 | 84,145,448 | +0.04(+0.95%) |
Feb 05, 2021 | 4.060 | 4.060 | 3.938 | 3.957 | 114,721,536 | -0.14(-3.43%) |
Feb 04, 2021 | 4.210 | 4.276 | 4.032 | 4.098 | 160,553,440 | -0.31(-7.02%) |
Feb 03, 2021 | 4.342 | 4.464 | 4.239 | 4.407 | 101,503,816 | +0.16(+3.75%) |
Feb 02, 2021 | 4.445 | 4.464 | 4.126 | 4.248 | 176,202,320 | -0.34(-7.36%) |
Feb 01, 2021 | 4.660 | 4.679 | 4.370 | 4.585 | 207,153,472 | +0.31(+7.24%) |
Jan 29, 2021 | 4.811 | 4.895 | 4.248 | 4.276 | 386,385,632 | -0.12(-2.77%) |
Jan 28, 2021 | 4.857 | 5.186 | 4.304 | 4.398 | 711,823,232 | -1.74(-28.40%) |
Jan 27, 2021 | 4.679 | 9.180 | 4.567 | 6.142 | 1,196,524,800 | +1.71(+38.48%) |
Jan 26, 2021 | 4.764 | 4.942 | 4.323 | 4.435 | 402,188,000 | -0.11(-2.47%) |
Jan 25, 2021 | 4.257 | 4.614 | 4.248 | 4.548 | 311,758,944 | +0.61(+15.48%) |
Jan 22, 2021 | 3.929 | 3.957 | 3.882 | 3.938 | 31,061,040 | -0.02(-0.47%) |
Jan 21, 2021 | 3.920 | 3.967 | 3.901 | 3.957 | 23,489,056 | +0.02(+0.48%) |
Jan 20, 2021 | 3.892 | 3.967 | 3.892 | 3.938 | 46,785,300 | +0.07(+1.69%) |
Jan 19, 2021 | 3.817 | 3.929 | 3.779 | 3.873 | 42,923,728 | +0.05(+1.23%) |
Jan 15, 2021 | 3.835 | 3.882 | 3.788 | 3.826 | 39,072,564 | -0.01(-0.24%) |
Jan 14, 2021 | 3.863 | 3.985 | 3.817 | 3.835 | 99,230,496 | +0.10(+2.76%) |
Jan 13, 2021 | 3.667 | 3.732 | 3.667 | 3.732 | 35,687,864 | -0.03(-0.75%) |
Jan 12, 2021 | 3.695 | 3.770 | 3.685 | 3.760 | 27,780,630 | +0.13(+3.62%) |
Jan 11, 2021 | 3.601 | 3.695 | 3.591 | 3.629 | 39,508,064 | -0.06(-1.53%) |
Jan 08, 2021 | 3.695 | 3.713 | 3.657 | 3.685 | 25,571,050 | -0.06(-1.50%) |
Jan 07, 2021 | 3.760 | 3.779 | 3.723 | 3.742 | 26,944,916 | -0.05(-1.24%) |
Jan 06, 2021 | 3.760 | 3.835 | 3.760 | 3.788 | 39,924,176 | +0.00(+0.00%) |
Jan 05, 2021 | 3.742 | 3.807 | 3.704 | 3.788 | 40,985,812 | +0.14(+3.86%) |
Jan 04, 2021 | 3.742 | 3.742 | 3.610 | 3.648 | 32,267,792 | -0.02(-0.51%) |
Dec 31, 2020 | 3.667 | 3.667 | 3.667 | 18,615,148 | +0.02(+0.51%) | |
Dec 30, 2020 | 3.695 | 3.713 | 3.638 | 3.648 | 18,615,148 | -0.04(-1.02%) |
Dec 29, 2020 | 3.704 | 3.732 | 3.685 | 3.685 | 21,163,946 | +0.03(+0.77%) |
Dec 28, 2020 | 3.657 | 3.695 | 3.648 | 3.657 | 19,926,948 | +0.01(+0.26%) |
Dec 24, 2020 | 3.657 | 3.676 | 3.648 | 3.648 | 7,783,416 | +0.01(+0.26%) |
Dec 23, 2020 | 3.610 | 3.676 | 3.610 | 3.638 | 28,798,448 | +0.00(+0.00%) |
Dec 22, 2020 | 3.629 | 3.657 | 3.601 | 3.638 | 26,829,798 | -0.02(-0.51%) |
Dec 21, 2020 | 3.629 | 3.676 | 3.591 | 3.657 | 27,786,348 | -0.09(-2.50%) |
Dec 18, 2020 | 3.788 | 3.807 | 3.732 | 3.751 | 21,605,172 | -0.06(-1.48%) |
Dec 17, 2020 | 3.835 | 3.835 | 3.770 | 3.807 | 27,801,816 | +0.07(+1.75%) |
Dec 16, 2020 | 3.760 | 3.779 | 3.732 | 3.742 | 21,150,810 | -0.10(-2.68%) |
Dec 15, 2020 | 3.807 | 3.863 | 3.779 | 3.845 | 19,969,176 | +0.09(+2.50%) |
Dec 14, 2020 | 3.798 | 3.817 | 3.732 | 3.751 | 22,477,464 | -0.06(-1.48%) |
Dec 11, 2020 | 3.817 | 3.845 | 3.751 | 3.807 | 36,487,900 | -0.13(-3.33%) |
Dec 10, 2020 | 3.873 | 3.957 | 3.863 | 3.938 | 29,794,388 | +0.01(+0.24%) |
Dec 09, 2020 | 3.976 | 4.013 | 3.920 | 3.929 | 33,907,256 | -0.03(-0.71%) |
Dec 08, 2020 | 3.845 | 3.967 | 3.845 | 3.957 | 38,154,128 | +0.15(+3.94%) |
Dec 07, 2020 | 3.788 | 3.845 | 3.779 | 3.807 | 22,955,560 | +0.03(+0.74%) |
Dec 04, 2020 | 3.770 | 3.779 | 3.742 | 3.779 | 20,956,580 | +0.01(+0.25%) |
Dec 03, 2020 | 3.779 | 3.807 | 3.760 | 3.770 | 20,094,032 | -0.04(-0.99%) |
Dec 02, 2020 | 3.742 | 3.807 | 3.723 | 3.807 | 25,258,130 | +0.00(+0.00%) |