Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.591 | 3.658 | 3.445 | 3.488 | 100,092 | -0.08(-2.17%) |
Feb 25, 2021 | 3.626 | 3.703 | 3.548 | 3.565 | 171,999 | -0.08(-2.21%) |
Feb 24, 2021 | 3.612 | 3.835 | 3.612 | 3.646 | 208,400 | +0.01(+0.24%) |
Feb 23, 2021 | 3.732 | 3.766 | 3.429 | 3.637 | 208,357 | -0.14(-3.64%) |
Feb 22, 2021 | 3.740 | 3.842 | 3.740 | 3.775 | 122,094 | +0.03(+0.92%) |
Feb 19, 2021 | 3.732 | 3.757 | 3.706 | 3.740 | 136,968 | +0.04(+1.16%) |
Feb 18, 2021 | 3.672 | 3.697 | 3.646 | 3.697 | 86,432 | +0.03(+0.70%) |
Feb 17, 2021 | 3.629 | 3.689 | 3.543 | 3.672 | 131,083 | +0.00(+0.00%) |
Feb 16, 2021 | 3.491 | 3.680 | 3.474 | 3.672 | 270,744 | +0.22(+6.47%) |
Feb 12, 2021 | 3.354 | 3.500 | 3.346 | 3.449 | 248,174 | +0.08(+2.29%) |
Feb 11, 2021 | 3.311 | 3.394 | 3.311 | 3.371 | 119,690 | +0.03(+0.77%) |
Feb 10, 2021 | 3.294 | 3.414 | 3.277 | 3.346 | 154,593 | +0.03(+1.04%) |
Feb 09, 2021 | 3.346 | 3.380 | 3.311 | 3.311 | 130,397 | -0.04(-1.28%) |
Feb 08, 2021 | 3.303 | 3.380 | 3.286 | 3.354 | 141,301 | +0.12(+3.71%) |
Feb 05, 2021 | 3.268 | 3.286 | 3.200 | 3.234 | 70,057 | +0.00(+0.00%) |
Feb 04, 2021 | 3.260 | 3.294 | 3.166 | 3.234 | 135,609 | +0.00(+0.00%) |
Feb 03, 2021 | 3.080 | 3.243 | 3.054 | 3.234 | 199,911 | +0.09(+3.01%) |
Feb 02, 2021 | 3.054 | 3.217 | 3.054 | 3.140 | 406,365 | +0.10(+3.39%) |
Feb 01, 2021 | 2.994 | 3.045 | 2.942 | 3.037 | 98,274 | +0.10(+3.51%) |
Jan 29, 2021 | 2.917 | 2.973 | 2.917 | 2.934 | 81,831 | +0.00(+0.00%) |
Jan 28, 2021 | 2.908 | 2.968 | 2.884 | 2.934 | 94,245 | +0.03(+0.93%) |
Jan 27, 2021 | 3.070 | 3.104 | 2.903 | 2.907 | 117,062 | -0.24(-7.61%) |
Jan 26, 2021 | 2.907 | 3.163 | 2.821 | 3.146 | 449,990 | +0.28(+9.85%) |
Jan 25, 2021 | 2.890 | 2.915 | 2.830 | 2.864 | 111,639 | -0.05(-1.76%) |
Jan 22, 2021 | 2.915 | 2.967 | 2.903 | 2.915 | 122,927 | +0.00(+0.00%) |
Jan 21, 2021 | 3.010 | 3.035 | 2.898 | 2.915 | 168,418 | -0.12(-3.94%) |
Jan 20, 2021 | 3.035 | 3.061 | 3.010 | 3.035 | 43,760 | -0.03(-1.11%) |
Jan 19, 2021 | 3.078 | 3.078 | 2.992 | 3.069 | 219,971 | +0.04(+1.41%) |
Jan 15, 2021 | 3.001 | 3.061 | 2.967 | 3.027 | 110,529 | +0.02(+0.57%) |
Jan 14, 2021 | 2.984 | 3.052 | 2.915 | 3.010 | 116,009 | +0.03(+0.86%) |
Jan 13, 2021 | 3.078 | 3.078 | 2.907 | 2.984 | 220,740 | -0.05(-1.69%) |
Jan 12, 2021 | 3.069 | 3.086 | 2.985 | 3.035 | 157,325 | +0.03(+1.14%) |
Jan 11, 2021 | 3.052 | 3.069 | 2.975 | 3.001 | 60,847 | -0.07(-2.23%) |
Jan 08, 2021 | 2.992 | 3.121 | 2.973 | 3.069 | 127,957 | +0.05(+1.70%) |
Jan 07, 2021 | 3.018 | 3.052 | 2.958 | 3.018 | 126,408 | +0.03(+0.86%) |
Jan 06, 2021 | 3.001 | 3.035 | 2.950 | 2.992 | 159,537 | -0.05(-1.69%) |
Jan 05, 2021 | 2.950 | 3.095 | 2.911 | 3.044 | 248,855 | +0.12(+4.09%) |
Jan 04, 2021 | 2.821 | 2.933 | 2.821 | 2.924 | 94,745 | +0.09(+3.32%) |
Dec 31, 2020 | 2.830 | 2.830 | 2.830 | 92,956 | -0.07(-2.36%) | |
Dec 30, 2020 | 2.898 | 2.975 | 2.856 | 2.898 | 92,956 | +0.04(+1.30%) |
Dec 29, 2020 | 2.946 | 2.946 | 2.836 | 2.861 | 167,001 | -0.09(-2.89%) |
Dec 28, 2020 | 2.972 | 2.972 | 2.887 | 2.946 | 166,197 | +0.03(+1.17%) |
Dec 24, 2020 | 2.878 | 2.946 | 2.878 | 2.912 | 54,723 | +0.04(+1.48%) |
Dec 23, 2020 | 2.887 | 2.938 | 2.844 | 2.870 | 71,448 | +0.03(+1.20%) |
Dec 22, 2020 | 2.870 | 2.887 | 2.810 | 2.836 | 75,729 | -0.02(-0.60%) |
Dec 21, 2020 | 2.776 | 2.931 | 2.768 | 2.853 | 100,679 | +0.00(+0.00%) |
Dec 18, 2020 | 2.912 | 3.057 | 2.844 | 2.853 | 213,842 | -0.09(-2.90%) |
Dec 17, 2020 | 2.980 | 3.083 | 2.853 | 2.938 | 249,616 | -0.06(-1.99%) |
Dec 16, 2020 | 2.844 | 3.015 | 2.785 | 2.997 | 255,587 | +0.11(+3.83%) |
Dec 15, 2020 | 2.844 | 2.912 | 2.810 | 2.887 | 131,688 | +0.04(+1.50%) |
Dec 14, 2020 | 2.861 | 2.917 | 2.836 | 2.844 | 118,367 | +0.01(+0.30%) |
Dec 11, 2020 | 2.819 | 2.836 | 2.768 | 2.836 | 93,240 | +0.00(+0.00%) |
Dec 10, 2020 | 2.768 | 2.860 | 2.759 | 2.836 | 194,172 | +0.05(+1.84%) |
Dec 09, 2020 | 2.768 | 2.793 | 2.717 | 2.785 | 141,938 | +0.03(+1.24%) |
Dec 08, 2020 | 2.682 | 2.776 | 2.682 | 2.751 | 144,565 | +0.00(+0.00%) |
Dec 07, 2020 | 2.589 | 2.768 | 2.587 | 2.751 | 281,639 | +0.19(+7.31%) |
Dec 04, 2020 | 2.504 | 2.580 | 2.504 | 2.563 | 103,691 | +0.04(+1.69%) |
Dec 03, 2020 | 2.563 | 2.580 | 2.505 | 2.521 | 98,630 | -0.06(-2.31%) |
Dec 02, 2020 | 2.529 | 2.640 | 2.512 | 2.580 | 113,040 | +0.11(+4.48%) |