Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.747 | 3.799 | 3.561 | 3.650 | 63,365 | -0.10(-2.58%) |
Feb 25, 2021 | 3.650 | 3.958 | 3.602 | 3.747 | 114,822 | -0.04(-1.18%) |
Feb 24, 2021 | 3.605 | 3.960 | 3.600 | 3.791 | 49,843 | +0.01(+0.30%) |
Feb 23, 2021 | 3.643 | 3.784 | 3.598 | 3.780 | 26,397 | -0.11(-2.78%) |
Feb 22, 2021 | 3.613 | 3.978 | 3.613 | 3.888 | 37,602 | +0.18(+4.92%) |
Feb 19, 2021 | 3.635 | 3.956 | 3.613 | 3.706 | 7,786 | +0.05(+1.46%) |
Feb 18, 2021 | 3.799 | 3.925 | 3.653 | 3.653 | 13,056 | -0.24(-6.15%) |
Feb 17, 2021 | 3.993 | 4.068 | 3.866 | 3.892 | 37,026 | -0.20(-5.00%) |
Feb 16, 2021 | 3.680 | 4.097 | 3.680 | 4.097 | 29,746 | +0.41(+11.11%) |
Feb 12, 2021 | 3.702 | 3.836 | 3.613 | 3.687 | 29,131 | -0.10(-2.75%) |
Feb 11, 2021 | 3.933 | 4.112 | 3.784 | 3.791 | 21,450 | -0.22(-5.57%) |
Feb 10, 2021 | 3.955 | 4.186 | 3.732 | 4.015 | 111,275 | +0.16(+4.05%) |
Feb 09, 2021 | 3.881 | 3.946 | 3.769 | 3.859 | 38,519 | +0.11(+2.98%) |
Feb 08, 2021 | 3.814 | 3.993 | 3.695 | 3.747 | 90,508 | +0.07(+2.03%) |
Feb 05, 2021 | 3.561 | 3.896 | 3.441 | 3.672 | 152,908 | +0.25(+7.17%) |
Feb 04, 2021 | 3.412 | 3.583 | 3.412 | 3.426 | 15,802 | -0.03(-0.83%) |
Feb 03, 2021 | 3.509 | 3.509 | 3.417 | 3.455 | 7,807 | +0.08(+2.44%) |
Feb 02, 2021 | 3.412 | 3.516 | 3.373 | 3.373 | 24,051 | -0.02(-0.70%) |
Feb 01, 2021 | 3.426 | 3.538 | 3.352 | 3.397 | 16,227 | -0.10(-2.86%) |
Jan 29, 2021 | 4.320 | 4.320 | 3.494 | 3.497 | 111,560 | -1.19(-25.37%) |
Jan 28, 2021 | 3.508 | 4.998 | 3.322 | 4.685 | 430,960 | +1.24(+36.15%) |
Jan 27, 2021 | 3.382 | 3.575 | 3.367 | 3.441 | 6,148 | -0.13(-3.74%) |
Jan 26, 2021 | 3.574 | 3.583 | 3.485 | 3.575 | 7,589 | +0.04(+1.04%) |
Jan 25, 2021 | 3.404 | 3.613 | 3.404 | 3.538 | 34,998 | +0.10(+2.81%) |
Jan 22, 2021 | 3.367 | 3.523 | 3.331 | 3.441 | 39,871 | +0.09(+2.55%) |
Jan 21, 2021 | 3.389 | 3.397 | 3.345 | 3.356 | 5,356 | +0.03(+0.78%) |
Jan 20, 2021 | 3.342 | 3.464 | 3.330 | 3.330 | 7,313 | +0.01(+0.23%) |
Jan 19, 2021 | 3.310 | 3.366 | 3.292 | 3.322 | 6,588 | -0.01(-0.45%) |
Jan 15, 2021 | 3.412 | 3.464 | 3.322 | 3.337 | 12,887 | -0.05(-1.54%) |
Jan 14, 2021 | 3.322 | 3.471 | 3.307 | 3.389 | 27,545 | +0.04(+1.11%) |
Jan 13, 2021 | 3.315 | 3.464 | 3.300 | 3.352 | 17,999 | +0.04(+1.35%) |
Jan 12, 2021 | 3.188 | 3.315 | 3.121 | 3.307 | 52,450 | +0.12(+3.74%) |
Jan 11, 2021 | 3.203 | 3.203 | 3.054 | 3.188 | 19,898 | +0.01(+0.23%) |
Jan 08, 2021 | 3.188 | 3.203 | 3.024 | 3.181 | 49,269 | +0.03(+0.95%) |
Jan 07, 2021 | 3.233 | 3.233 | 3.017 | 3.151 | 49,408 | -0.02(-0.70%) |
Jan 06, 2021 | 3.129 | 3.248 | 3.091 | 3.173 | 101,737 | -0.24(-6.99%) |
Jan 05, 2021 | 3.062 | 3.590 | 3.062 | 3.412 | 346,186 | +0.34(+10.90%) |
Jan 04, 2021 | 3.017 | 3.151 | 2.980 | 3.076 | 17,560 | +0.03(+1.10%) |
Dec 31, 2020 | 3.043 | 3.043 | 3.043 | 1,004,121 | -0.12(-3.66%) | |
Dec 30, 2020 | 3.017 | 5.214 | 3.017 | 3.158 | 1,004,121 | +0.14(+4.69%) |
Dec 29, 2020 | 3.099 | 3.136 | 2.980 | 3.017 | 32,228 | +0.01(+0.50%) |
Dec 28, 2020 | 2.942 | 3.091 | 2.875 | 3.002 | 76,132 | +0.09(+3.07%) |
Dec 24, 2020 | 2.980 | 2.980 | 2.913 | 2.913 | 6,041 | -0.01(-0.50%) |
Dec 23, 2020 | 2.957 | 3.009 | 2.920 | 2.927 | 22,404 | -0.02(-0.77%) |
Dec 22, 2020 | 2.995 | 2.995 | 2.950 | 2.950 | 11,643 | +0.00(+0.00%) |
Dec 21, 2020 | 2.980 | 3.017 | 2.950 | 2.950 | 11,811 | -0.04(-1.25%) |
Dec 18, 2020 | 3.032 | 3.032 | 2.987 | 2.987 | 6,846 | -0.04(-1.47%) |
Dec 17, 2020 | 3.024 | 3.039 | 3.024 | 3.032 | 5,411 | -0.01(-0.25%) |
Dec 16, 2020 | 3.025 | 3.039 | 3.025 | 3.039 | 4,921 | +0.00(+0.00%) |
Dec 15, 2020 | 3.032 | 3.039 | 3.024 | 3.039 | 3,321 | +0.01(+0.49%) |
Dec 14, 2020 | 3.024 | 3.054 | 3.024 | 3.024 | 13,634 | +0.00(+0.00%) |
Dec 11, 2020 | 3.054 | 3.073 | 3.024 | 3.024 | 12,350 | -0.06(-1.93%) |
Dec 10, 2020 | 3.140 | 3.140 | 3.076 | 3.084 | 5,494 | -0.02(-0.72%) |
Dec 09, 2020 | 3.173 | 3.188 | 3.099 | 3.106 | 17,563 | -0.07(-2.11%) |
Dec 08, 2020 | 3.270 | 3.278 | 3.173 | 3.173 | 13,765 | -0.13(-3.83%) |
Dec 07, 2020 | 3.278 | 3.337 | 3.210 | 3.300 | 5,212 | +0.02(+0.67%) |
Dec 04, 2020 | 3.404 | 3.426 | 3.278 | 3.278 | 9,531 | -0.01(-0.23%) |
Dec 03, 2020 | 3.263 | 3.363 | 3.263 | 3.285 | 14,049 | -0.07(-2.00%) |
Dec 02, 2020 | 3.421 | 3.421 | 3.352 | 3.352 | 5,961 | +0.00(+0.00%) |