Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.760 | 3.788 | 3.666 | 3.675 | 73,791,112 | -0.12(-3.21%) |
Feb 25, 2021 | 3.985 | 4.069 | 3.760 | 3.797 | 128,921,640 | +0.01(+0.25%) |
Feb 24, 2021 | 3.694 | 3.863 | 3.666 | 3.788 | 80,838,280 | +0.08(+2.28%) |
Feb 23, 2021 | 3.675 | 3.722 | 3.591 | 3.704 | 72,795,712 | -0.01(-0.25%) |
Feb 22, 2021 | 3.769 | 3.788 | 3.713 | 3.713 | 59,738,824 | -0.10(-2.70%) |
Feb 19, 2021 | 3.872 | 3.882 | 3.807 | 3.816 | 30,304,584 | -0.05(-1.21%) |
Feb 18, 2021 | 3.816 | 3.882 | 3.797 | 3.863 | 46,451,296 | +0.01(+0.24%) |
Feb 17, 2021 | 3.844 | 3.863 | 3.797 | 3.854 | 53,769,496 | -0.02(-0.48%) |
Feb 16, 2021 | 3.910 | 3.938 | 3.844 | 3.872 | 45,438,296 | -0.04(-0.96%) |
Feb 12, 2021 | 3.854 | 3.952 | 3.816 | 3.910 | 53,921,992 | +0.07(+1.71%) |
Feb 11, 2021 | 3.900 | 3.910 | 3.816 | 3.844 | 67,148,640 | -0.07(-1.68%) |
Feb 10, 2021 | 3.947 | 3.957 | 3.844 | 3.910 | 84,226,296 | -0.02(-0.48%) |
Feb 09, 2021 | 3.994 | 4.004 | 3.910 | 3.929 | 88,676,024 | -0.07(-1.64%) |
Feb 08, 2021 | 4.013 | 4.079 | 3.947 | 3.994 | 84,156,552 | +0.04(+0.95%) |
Feb 05, 2021 | 4.060 | 4.060 | 3.938 | 3.957 | 114,736,688 | -0.14(-3.43%) |
Feb 04, 2021 | 4.210 | 4.275 | 4.032 | 4.097 | 160,574,640 | -0.31(-7.02%) |
Feb 03, 2021 | 4.341 | 4.463 | 4.238 | 4.407 | 101,517,216 | +0.16(+3.75%) |
Feb 02, 2021 | 4.444 | 4.463 | 4.125 | 4.247 | 176,225,584 | -0.34(-7.36%) |
Feb 01, 2021 | 4.660 | 4.679 | 4.369 | 4.585 | 207,180,832 | +0.31(+7.24%) |
Jan 29, 2021 | 4.810 | 4.894 | 4.247 | 4.275 | 386,436,672 | -0.12(-2.77%) |
Jan 28, 2021 | 4.857 | 5.185 | 4.304 | 4.397 | 711,917,184 | -1.74(-28.40%) |
Jan 27, 2021 | 4.679 | 9.179 | 4.566 | 6.141 | 1,196,682,752 | +1.71(+38.48%) |
Jan 26, 2021 | 4.763 | 4.941 | 4.322 | 4.435 | 402,241,120 | -0.11(-2.47%) |
Jan 25, 2021 | 4.257 | 4.613 | 4.247 | 4.547 | 311,800,096 | +0.61(+15.48%) |
Jan 22, 2021 | 3.929 | 3.957 | 3.882 | 3.938 | 31,065,142 | -0.02(-0.47%) |
Jan 21, 2021 | 3.919 | 3.966 | 3.900 | 3.957 | 23,492,158 | +0.02(+0.48%) |
Jan 20, 2021 | 3.891 | 3.966 | 3.891 | 3.938 | 46,791,476 | +0.07(+1.69%) |
Jan 19, 2021 | 3.816 | 3.929 | 3.779 | 3.872 | 42,929,396 | +0.05(+1.23%) |
Jan 15, 2021 | 3.835 | 3.882 | 3.788 | 3.825 | 39,077,720 | -0.01(-0.24%) |
Jan 14, 2021 | 3.863 | 3.985 | 3.816 | 3.835 | 99,243,600 | +0.10(+2.76%) |
Jan 13, 2021 | 3.666 | 3.732 | 3.666 | 3.732 | 35,692,576 | -0.03(-0.75%) |
Jan 12, 2021 | 3.694 | 3.769 | 3.685 | 3.760 | 27,784,298 | +0.13(+3.62%) |
Jan 11, 2021 | 3.600 | 3.694 | 3.591 | 3.629 | 39,513,280 | -0.06(-1.53%) |
Jan 08, 2021 | 3.694 | 3.713 | 3.657 | 3.685 | 25,574,426 | -0.06(-1.50%) |
Jan 07, 2021 | 3.760 | 3.779 | 3.722 | 3.741 | 26,948,472 | -0.05(-1.24%) |
Jan 06, 2021 | 3.760 | 3.835 | 3.760 | 3.788 | 39,929,448 | +0.00(+0.00%) |
Jan 05, 2021 | 3.741 | 3.807 | 3.704 | 3.788 | 40,991,224 | +0.14(+3.86%) |
Jan 04, 2021 | 3.741 | 3.741 | 3.610 | 3.647 | 32,272,052 | -0.02(-0.51%) |
Dec 31, 2020 | 3.666 | 3.666 | 3.666 | 18,617,604 | +0.02(+0.51%) | |
Dec 30, 2020 | 3.694 | 3.713 | 3.638 | 3.647 | 18,617,604 | -0.04(-1.02%) |
Dec 29, 2020 | 3.704 | 3.732 | 3.685 | 3.685 | 21,166,742 | +0.03(+0.77%) |
Dec 28, 2020 | 3.657 | 3.694 | 3.647 | 3.657 | 19,929,580 | +0.01(+0.26%) |
Dec 24, 2020 | 3.657 | 3.675 | 3.647 | 3.647 | 7,784,443 | +0.01(+0.26%) |
Dec 23, 2020 | 3.610 | 3.675 | 3.610 | 3.638 | 28,802,252 | +0.00(+0.00%) |
Dec 22, 2020 | 3.629 | 3.657 | 3.600 | 3.638 | 26,833,340 | -0.02(-0.51%) |
Dec 21, 2020 | 3.629 | 3.675 | 3.591 | 3.657 | 27,790,016 | -0.09(-2.50%) |
Dec 18, 2020 | 3.788 | 3.807 | 3.732 | 3.750 | 21,608,024 | -0.06(-1.48%) |
Dec 17, 2020 | 3.835 | 3.835 | 3.769 | 3.807 | 27,805,486 | +0.07(+1.75%) |
Dec 16, 2020 | 3.760 | 3.779 | 3.732 | 3.741 | 21,153,604 | -0.10(-2.68%) |
Dec 15, 2020 | 3.807 | 3.863 | 3.779 | 3.844 | 19,971,812 | +0.09(+2.50%) |
Dec 14, 2020 | 3.797 | 3.816 | 3.732 | 3.750 | 22,480,432 | -0.06(-1.48%) |
Dec 11, 2020 | 3.816 | 3.844 | 3.750 | 3.807 | 36,492,720 | -0.13(-3.33%) |
Dec 10, 2020 | 3.872 | 3.957 | 3.863 | 3.938 | 29,798,322 | +0.01(+0.24%) |
Dec 09, 2020 | 3.975 | 4.013 | 3.919 | 3.929 | 33,911,732 | -0.03(-0.71%) |
Dec 08, 2020 | 3.844 | 3.966 | 3.844 | 3.957 | 38,159,164 | +0.15(+3.94%) |
Dec 07, 2020 | 3.788 | 3.844 | 3.779 | 3.807 | 22,958,592 | +0.03(+0.74%) |
Dec 04, 2020 | 3.769 | 3.779 | 3.741 | 3.779 | 20,959,348 | +0.01(+0.25%) |
Dec 03, 2020 | 3.779 | 3.807 | 3.760 | 3.769 | 20,096,684 | -0.04(-0.99%) |
Dec 02, 2020 | 3.741 | 3.807 | 3.722 | 3.807 | 25,261,464 | +0.00(+0.00%) |