Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.695 | 3.747 | 3.512 | 3.600 | 64,245 | -0.10(-2.58%) |
Feb 25, 2021 | 3.600 | 3.904 | 3.552 | 3.695 | 116,418 | -0.04(-1.18%) |
Feb 24, 2021 | 3.556 | 3.906 | 3.550 | 3.740 | 50,536 | +0.01(+0.30%) |
Feb 23, 2021 | 3.593 | 3.732 | 3.548 | 3.728 | 26,764 | -0.11(-2.78%) |
Feb 22, 2021 | 3.563 | 3.923 | 3.563 | 3.835 | 38,125 | +0.18(+4.92%) |
Feb 19, 2021 | 3.585 | 3.902 | 3.563 | 3.655 | 7,894 | +0.05(+1.46%) |
Feb 18, 2021 | 3.747 | 3.871 | 3.602 | 3.602 | 13,238 | -0.24(-6.15%) |
Feb 17, 2021 | 3.938 | 4.012 | 3.813 | 3.839 | 37,541 | -0.20(-5.00%) |
Feb 16, 2021 | 3.629 | 4.041 | 3.629 | 4.041 | 30,160 | +0.40(+11.11%) |
Feb 12, 2021 | 3.651 | 3.784 | 3.563 | 3.637 | 29,536 | -0.10(-2.75%) |
Feb 11, 2021 | 3.879 | 4.055 | 3.732 | 3.740 | 21,748 | -0.22(-5.57%) |
Feb 10, 2021 | 3.901 | 4.129 | 3.681 | 3.960 | 112,822 | +0.15(+4.05%) |
Feb 09, 2021 | 3.828 | 3.892 | 3.717 | 3.806 | 39,055 | +0.11(+2.98%) |
Feb 08, 2021 | 3.762 | 3.938 | 3.644 | 3.695 | 91,766 | +0.07(+2.03%) |
Feb 05, 2021 | 3.512 | 3.842 | 3.394 | 3.622 | 155,034 | +0.24(+7.17%) |
Feb 04, 2021 | 3.365 | 3.534 | 3.365 | 3.380 | 16,022 | -0.03(-0.83%) |
Feb 03, 2021 | 3.461 | 3.461 | 3.370 | 3.408 | 7,916 | +0.08(+2.44%) |
Feb 02, 2021 | 3.365 | 3.468 | 3.327 | 3.327 | 24,386 | -0.02(-0.70%) |
Feb 01, 2021 | 3.380 | 3.490 | 3.306 | 3.350 | 16,453 | -0.10(-2.86%) |
Jan 29, 2021 | 4.261 | 4.261 | 3.446 | 3.449 | 113,110 | -1.17(-25.37%) |
Jan 28, 2021 | 3.460 | 4.930 | 3.277 | 4.621 | 436,951 | +1.23(+36.15%) |
Jan 27, 2021 | 3.335 | 3.526 | 3.321 | 3.394 | 6,234 | -0.13(-3.74%) |
Jan 26, 2021 | 3.525 | 3.534 | 3.438 | 3.526 | 7,694 | +0.04(+1.04%) |
Jan 25, 2021 | 3.357 | 3.563 | 3.357 | 3.490 | 35,484 | +0.10(+2.81%) |
Jan 22, 2021 | 3.321 | 3.475 | 3.285 | 3.394 | 40,425 | +0.08(+2.55%) |
Jan 21, 2021 | 3.343 | 3.350 | 3.299 | 3.310 | 5,430 | +0.03(+0.78%) |
Jan 20, 2021 | 3.296 | 3.416 | 3.284 | 3.284 | 7,415 | +0.01(+0.23%) |
Jan 19, 2021 | 3.264 | 3.320 | 3.247 | 3.277 | 6,680 | -0.01(-0.45%) |
Jan 15, 2021 | 3.365 | 3.416 | 3.277 | 3.291 | 13,066 | -0.05(-1.54%) |
Jan 14, 2021 | 3.277 | 3.424 | 3.262 | 3.343 | 27,927 | +0.04(+1.11%) |
Jan 13, 2021 | 3.269 | 3.416 | 3.255 | 3.306 | 18,250 | +0.04(+1.35%) |
Jan 12, 2021 | 3.144 | 3.269 | 3.078 | 3.262 | 53,179 | +0.12(+3.74%) |
Jan 11, 2021 | 3.159 | 3.159 | 3.012 | 3.144 | 20,174 | +0.01(+0.23%) |
Jan 08, 2021 | 3.144 | 3.159 | 2.983 | 3.137 | 49,953 | +0.03(+0.95%) |
Jan 07, 2021 | 3.188 | 3.188 | 2.975 | 3.108 | 50,095 | -0.02(-0.70%) |
Jan 06, 2021 | 3.086 | 3.203 | 3.049 | 3.130 | 103,151 | -0.24(-6.99%) |
Jan 05, 2021 | 3.020 | 3.541 | 3.020 | 3.365 | 350,999 | +0.33(+10.90%) |
Jan 04, 2021 | 2.975 | 3.107 | 2.939 | 3.034 | 17,805 | +0.03(+1.10%) |
Dec 31, 2020 | 3.001 | 3.001 | 3.001 | 1,018,080 | -0.11(-3.66%) | |
Dec 30, 2020 | 2.975 | 5.143 | 2.975 | 3.115 | 1,018,080 | +0.14(+4.69%) |
Dec 29, 2020 | 3.056 | 3.093 | 2.939 | 2.975 | 32,676 | +0.01(+0.50%) |
Dec 28, 2020 | 2.902 | 3.049 | 2.836 | 2.961 | 77,190 | +0.09(+3.07%) |
Dec 24, 2020 | 2.939 | 2.939 | 2.873 | 2.873 | 6,125 | -0.01(-0.50%) |
Dec 23, 2020 | 2.917 | 2.968 | 2.880 | 2.887 | 22,716 | -0.02(-0.77%) |
Dec 22, 2020 | 2.954 | 2.954 | 2.909 | 2.909 | 11,805 | +0.00(+0.00%) |
Dec 21, 2020 | 2.939 | 2.975 | 2.909 | 2.909 | 11,975 | -0.04(-1.25%) |
Dec 18, 2020 | 2.990 | 2.990 | 2.946 | 2.946 | 6,941 | -0.04(-1.47%) |
Dec 17, 2020 | 2.983 | 2.997 | 2.983 | 2.990 | 5,486 | -0.01(-0.24%) |
Dec 16, 2020 | 2.983 | 2.997 | 2.983 | 2.997 | 4,989 | +0.00(+0.00%) |
Dec 15, 2020 | 2.990 | 2.997 | 2.983 | 2.997 | 3,367 | +0.01(+0.49%) |
Dec 14, 2020 | 2.983 | 3.012 | 2.983 | 2.983 | 13,823 | +0.00(+0.00%) |
Dec 11, 2020 | 3.012 | 3.031 | 2.983 | 2.983 | 12,522 | -0.06(-1.93%) |
Dec 10, 2020 | 3.097 | 3.097 | 3.034 | 3.042 | 5,571 | -0.02(-0.72%) |
Dec 09, 2020 | 3.130 | 3.144 | 3.056 | 3.064 | 17,807 | -0.07(-2.11%) |
Dec 08, 2020 | 3.225 | 3.233 | 3.130 | 3.130 | 13,957 | -0.12(-3.83%) |
Dec 07, 2020 | 3.233 | 3.291 | 3.166 | 3.254 | 5,285 | +0.02(+0.68%) |
Dec 04, 2020 | 3.357 | 3.379 | 3.233 | 3.233 | 9,664 | -0.01(-0.23%) |
Dec 03, 2020 | 3.218 | 3.317 | 3.218 | 3.240 | 14,244 | -0.07(-2.00%) |
Dec 02, 2020 | 3.374 | 3.374 | 3.306 | 3.306 | 6,044 | +0.00(+0.00%) |