Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.940 | 3.945 | 3.660 | 3.750 | 2,415,300 | -0.06(-1.57%) |
Feb 25, 2021 | 4.310 | 4.370 | 3.780 | 3.810 | 3,334,173 | -0.61(-13.80%) |
Feb 24, 2021 | 3.930 | 4.490 | 3.900 | 4.420 | 3,742,700 | +0.59(+15.40%) |
Feb 23, 2021 | 4.120 | 4.180 | 3.640 | 3.830 | 3,887,982 | -0.46(-10.72%) |
Feb 22, 2021 | 4.400 | 4.550 | 4.250 | 4.290 | 2,379,614 | -0.10(-2.28%) |
Feb 19, 2021 | 4.340 | 4.650 | 4.300 | 4.390 | 2,325,900 | +0.11(+2.57%) |
Feb 18, 2021 | 4.370 | 4.430 | 4.220 | 4.280 | 1,842,539 | -0.13(-2.95%) |
Feb 17, 2021 | 4.450 | 4.580 | 4.280 | 4.410 | 2,041,395 | -0.08(-1.78%) |
Feb 16, 2021 | 4.470 | 4.640 | 4.360 | 4.490 | 2,356,319 | +0.16(+3.70%) |
Feb 12, 2021 | 4.380 | 4.415 | 4.235 | 4.330 | 1,777,400 | -0.05(-1.14%) |
Feb 11, 2021 | 4.410 | 4.610 | 4.150 | 4.380 | 2,650,657 | -0.05(-1.13%) |
Feb 10, 2021 | 4.550 | 4.730 | 4.270 | 4.430 | 3,350,343 | -0.04(-0.89%) |
Feb 09, 2021 | 5.000 | 5.140 | 4.450 | 4.470 | 6,925,320 | -0.37(-7.64%) |
Feb 08, 2021 | 4.290 | 4.890 | 4.230 | 4.840 | 11,432,394 | +0.69(+16.63%) |
Feb 05, 2021 | 4.240 | 4.240 | 3.990 | 4.150 | 4,220,900 | -0.01(-0.24%) |
Feb 04, 2021 | 3.910 | 4.260 | 3.860 | 4.160 | 5,392,734 | +0.26(+6.67%) |
Feb 03, 2021 | 3.960 | 4.020 | 3.860 | 3.900 | 1,907,177 | -0.02(-0.51%) |
Feb 02, 2021 | 3.970 | 4.000 | 3.870 | 3.920 | 1,811,315 | +0.04(+1.03%) |
Feb 01, 2021 | 3.910 | 4.030 | 3.840 | 3.880 | 3,976,116 | +0.10(+2.65%) |
Jan 29, 2021 | 3.860 | 3.930 | 3.630 | 3.780 | 2,509,200 | +0.11(+3.00%) |
Jan 28, 2021 | 3.750 | 3.780 | 3.610 | 3.670 | 2,327,227 | -0.07(-1.87%) |
Jan 27, 2021 | 3.680 | 4.080 | 3.580 | 3.740 | 4,078,020 | -0.08(-2.09%) |
Jan 26, 2021 | 3.990 | 4.020 | 3.770 | 3.820 | 3,094,398 | -0.19(-4.74%) |
Jan 25, 2021 | 4.030 | 4.080 | 3.840 | 4.010 | 2,584,029 | -0.04(-0.99%) |
Jan 22, 2021 | 3.970 | 4.115 | 3.910 | 4.050 | 1,671,300 | +0.09(+2.27%) |
Jan 21, 2021 | 4.110 | 4.140 | 3.910 | 3.960 | 1,923,175 | -0.15(-3.65%) |
Jan 20, 2021 | 4.200 | 4.280 | 3.990 | 4.110 | 2,332,262 | +0.04(+0.98%) |
Jan 19, 2021 | 3.950 | 4.190 | 3.784 | 4.070 | 2,640,616 | +0.16(+4.09%) |
Jan 15, 2021 | 4.040 | 4.110 | 3.900 | 3.910 | 2,383,200 | -0.12(-2.98%) |
Jan 14, 2021 | 4.100 | 4.130 | 3.960 | 4.030 | 2,075,838 | -0.01(-0.25%) |
Jan 13, 2021 | 4.120 | 4.130 | 3.930 | 4.040 | 2,217,502 | -0.06(-1.46%) |
Jan 12, 2021 | 4.210 | 4.230 | 3.970 | 4.100 | 3,488,526 | -0.22(-5.09%) |
Jan 11, 2021 | 3.910 | 4.490 | 3.900 | 4.320 | 5,813,355 | +0.45(+11.63%) |
Jan 08, 2021 | 4.040 | 4.160 | 3.813 | 3.870 | 3,374,700 | -0.03(-0.77%) |
Jan 07, 2021 | 3.637 | 4.060 | 3.595 | 3.900 | 4,941,728 | +0.33(+9.24%) |
Jan 06, 2021 | 3.560 | 3.780 | 3.510 | 3.570 | 2,650,702 | +0.02(+0.56%) |
Jan 05, 2021 | 3.570 | 3.670 | 3.540 | 3.550 | 1,384,561 | -0.09(-2.47%) |
Jan 04, 2021 | 3.520 | 3.660 | 3.430 | 3.640 | 1,821,707 | +0.09(+2.54%) |
Dec 31, 2020 | 3.550 | 3.550 | 3.550 | 2,310,794 | -0.17(-4.57%) | |
Dec 30, 2020 | 3.560 | 3.720 | 3.500 | 3.720 | 2,310,794 | +0.22(+6.29%) |
Dec 29, 2020 | 3.680 | 3.690 | 3.470 | 3.500 | 2,892,990 | -0.13(-3.58%) |
Dec 28, 2020 | 3.860 | 3.870 | 3.610 | 3.630 | 3,913,937 | -0.24(-6.20%) |
Dec 24, 2020 | 4.040 | 4.050 | 3.750 | 3.870 | 2,880,600 | -0.18(-4.44%) |
Dec 23, 2020 | 3.970 | 4.180 | 3.860 | 4.050 | 2,790,783 | +0.01(+0.25%) |
Dec 22, 2020 | 4.110 | 4.220 | 3.830 | 4.040 | 5,911,880 | -0.21(-4.94%) |
Dec 21, 2020 | 4.250 | 4.360 | 4.020 | 4.250 | 4,900,034 | -0.10(-2.30%) |
Dec 18, 2020 | 4.830 | 4.850 | 4.350 | 4.350 | 6,521,200 | -0.38(-8.03%) |
Dec 17, 2020 | 5.080 | 5.080 | 4.470 | 4.730 | 7,970,748 | +0.32(+7.26%) |
Dec 16, 2020 | 4.940 | 4.950 | 4.300 | 4.410 | 6,593,663 | -0.56(-11.27%) |
Dec 15, 2020 | 5.080 | 5.870 | 4.660 | 4.970 | 24,372,356 | +0.09(+1.84%) |
Dec 14, 2020 | 4.080 | 5.230 | 3.910 | 4.880 | 19,837,488 | +0.97(+24.81%) |
Dec 11, 2020 | 3.800 | 3.990 | 3.615 | 3.910 | 4,253,700 | +0.24(+6.54%) |
Dec 10, 2020 | 3.590 | 3.720 | 3.510 | 3.670 | 3,090,758 | +0.26(+7.62%) |
Dec 09, 2020 | 3.770 | 3.790 | 3.400 | 3.410 | 3,442,144 | -0.38(-10.03%) |
Dec 08, 2020 | 3.950 | 3.950 | 3.770 | 3.790 | 2,055,364 | -0.16(-4.05%) |
Dec 07, 2020 | 4.030 | 4.030 | 3.840 | 3.950 | 1,386,708 | -0.06(-1.50%) |
Dec 04, 2020 | 3.980 | 4.060 | 3.776 | 4.010 | 2,151,600 | +0.07(+1.78%) |
Dec 03, 2020 | 4.030 | 4.090 | 3.910 | 3.940 | 2,119,906 | -0.01(-0.25%) |
Dec 02, 2020 | 4.080 | 4.100 | 3.880 | 3.950 | 3,109,813 | -0.04(-1.00%) |