Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.520 | 3.610 | 3.275 | 3.470 | 28,719,600 | -0.06(-1.70%) |
Feb 25, 2021 | 3.490 | 3.820 | 3.430 | 3.530 | 49,996,888 | +0.07(+2.02%) |
Feb 24, 2021 | 3.350 | 3.680 | 3.300 | 3.460 | 31,032,632 | +0.18(+5.49%) |
Feb 23, 2021 | 3.420 | 3.440 | 2.870 | 3.280 | 41,866,792 | -0.24(-6.82%) |
Feb 22, 2021 | 3.490 | 3.690 | 3.460 | 3.520 | 21,598,298 | +0.03(+0.86%) |
Feb 19, 2021 | 3.430 | 3.555 | 3.400 | 3.490 | 11,263,101 | +0.07(+2.05%) |
Feb 18, 2021 | 3.640 | 3.650 | 3.410 | 3.420 | 21,548,588 | -0.25(-6.81%) |
Feb 17, 2021 | 3.740 | 3.788 | 3.520 | 3.670 | 17,032,284 | -0.01(-0.27%) |
Feb 16, 2021 | 3.610 | 3.840 | 3.610 | 3.680 | 24,288,348 | +0.14(+3.95%) |
Feb 12, 2021 | 3.370 | 3.580 | 3.350 | 3.540 | 18,434,400 | +0.08(+2.31%) |
Feb 11, 2021 | 3.650 | 3.650 | 3.370 | 3.460 | 19,253,680 | -0.19(-5.21%) |
Feb 10, 2021 | 3.600 | 3.760 | 3.520 | 3.650 | 20,703,788 | +0.07(+1.96%) |
Feb 09, 2021 | 3.650 | 3.710 | 3.450 | 3.580 | 22,047,972 | -0.06(-1.65%) |
Feb 08, 2021 | 3.600 | 3.660 | 3.570 | 3.640 | 17,194,684 | +0.13(+3.70%) |
Feb 05, 2021 | 3.540 | 3.610 | 3.420 | 3.510 | 17,372,800 | +0.00(+0.00%) |
Feb 04, 2021 | 3.350 | 3.590 | 3.230 | 3.510 | 29,074,884 | +0.18(+5.41%) |
Feb 03, 2021 | 3.140 | 3.370 | 3.130 | 3.330 | 21,009,700 | +0.23(+7.42%) |
Feb 02, 2021 | 3.450 | 3.540 | 3.090 | 3.100 | 30,483,356 | -0.23(-6.91%) |
Feb 01, 2021 | 3.390 | 3.430 | 3.190 | 3.330 | 22,100,776 | -0.03(-0.89%) |
Jan 29, 2021 | 3.320 | 3.510 | 3.230 | 3.360 | 34,297,300 | +0.15(+4.67%) |
Jan 28, 2021 | 3.630 | 3.800 | 3.020 | 3.210 | 50,144,256 | -0.52(-13.94%) |
Jan 27, 2021 | 2.770 | 4.190 | 2.730 | 3.730 | 140,566,048 | +0.95(+34.17%) |
Jan 26, 2021 | 2.830 | 2.980 | 2.750 | 2.780 | 26,035,788 | -0.02(-0.71%) |
Jan 25, 2021 | 2.640 | 2.840 | 2.540 | 2.800 | 28,124,506 | +0.06(+2.19%) |
Jan 22, 2021 | 2.440 | 2.740 | 2.350 | 2.740 | 32,965,200 | +0.06(+2.24%) |
Jan 21, 2021 | 2.930 | 2.970 | 2.650 | 2.680 | 33,133,572 | -0.30(-10.07%) |
Jan 20, 2021 | 3.270 | 3.270 | 2.760 | 2.980 | 48,177,696 | -0.26(-8.02%) |
Jan 19, 2021 | 3.300 | 3.310 | 3.180 | 3.240 | 19,334,100 | -0.04(-1.22%) |
Jan 15, 2021 | 3.410 | 3.410 | 3.130 | 3.280 | 31,157,200 | -0.21(-6.02%) |
Jan 14, 2021 | 3.250 | 3.625 | 3.210 | 3.490 | 44,077,164 | +0.24(+7.38%) |
Jan 13, 2021 | 3.350 | 3.380 | 3.030 | 3.250 | 46,809,252 | -0.02(-0.61%) |
Jan 12, 2021 | 2.820 | 3.300 | 2.800 | 3.270 | 59,693,188 | +0.51(+18.48%) |
Jan 11, 2021 | 2.660 | 2.820 | 2.630 | 2.760 | 19,455,820 | -0.02(-0.72%) |
Jan 08, 2021 | 2.830 | 2.840 | 2.695 | 2.780 | 27,314,600 | +0.01(+0.36%) |
Jan 07, 2021 | 2.770 | 2.860 | 2.630 | 2.770 | 38,580,280 | +0.10(+3.75%) |
Jan 06, 2021 | 2.710 | 2.870 | 2.630 | 2.670 | 49,851,900 | +0.02(+0.75%) |
Jan 05, 2021 | 2.330 | 2.770 | 2.330 | 2.650 | 58,786,768 | +0.33(+14.22%) |
Jan 04, 2021 | 2.340 | 2.430 | 2.250 | 2.320 | 21,453,076 | +0.01(+0.43%) |
Dec 31, 2020 | 2.310 | 2.310 | 2.310 | 15,898,883 | +0.03(+1.32%) | |
Dec 30, 2020 | 2.180 | 2.300 | 2.180 | 2.280 | 15,898,883 | +0.10(+4.59%) |
Dec 29, 2020 | 2.200 | 2.230 | 2.110 | 2.180 | 14,165,770 | +0.02(+0.93%) |
Dec 28, 2020 | 2.260 | 2.350 | 2.160 | 2.160 | 20,314,472 | -0.04(-1.82%) |
Dec 24, 2020 | 2.290 | 2.320 | 2.140 | 2.200 | 17,943,000 | -0.10(-4.35%) |
Dec 23, 2020 | 2.240 | 2.350 | 2.170 | 2.300 | 23,027,696 | +0.05(+2.22%) |
Dec 22, 2020 | 2.310 | 2.350 | 2.240 | 2.250 | 17,444,020 | -0.07(-3.02%) |
Dec 21, 2020 | 2.180 | 2.360 | 2.130 | 2.320 | 30,582,820 | -0.16(-6.45%) |
Dec 18, 2020 | 2.530 | 2.557 | 2.430 | 2.480 | 32,094,900 | -0.09(-3.50%) |
Dec 17, 2020 | 2.460 | 2.610 | 2.380 | 2.570 | 39,583,768 | +0.15(+6.20%) |
Dec 16, 2020 | 2.500 | 2.500 | 2.400 | 2.420 | 23,827,744 | -0.07(-2.81%) |
Dec 15, 2020 | 2.460 | 2.540 | 2.360 | 2.490 | 35,735,976 | +0.05(+2.05%) |
Dec 14, 2020 | 2.620 | 2.700 | 2.340 | 2.440 | 53,283,244 | -0.08(-3.17%) |
Dec 11, 2020 | 2.610 | 2.700 | 2.460 | 2.520 | 61,384,000 | -0.02(-0.79%) |
Dec 10, 2020 | 2.250 | 2.570 | 2.220 | 2.540 | 71,557,064 | +0.29(+12.89%) |
Dec 09, 2020 | 2.340 | 2.470 | 2.140 | 2.250 | 68,949,672 | -0.02(-0.88%) |
Dec 08, 2020 | 2.090 | 2.330 | 2.080 | 2.270 | 54,337,620 | +0.13(+6.07%) |
Dec 07, 2020 | 2.100 | 2.240 | 2.000 | 2.140 | 43,319,548 | -0.03(-1.38%) |
Dec 04, 2020 | 2.080 | 2.190 | 2.020 | 2.170 | 37,503,200 | +0.12(+5.85%) |
Dec 03, 2020 | 2.100 | 2.120 | 2.010 | 2.050 | 37,586,008 | -0.04(-1.91%) |
Dec 02, 2020 | 1.960 | 2.180 | 1.910 | 2.090 | 43,369,556 | +0.07(+3.47%) |