Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.250 | 3.330 | 3.150 | 3.260 | 958,200 | +0.02(+0.62%) |
Feb 25, 2021 | 3.460 | 3.540 | 3.190 | 3.240 | 1,528,717 | -0.19(-5.54%) |
Feb 24, 2021 | 3.070 | 3.550 | 3.060 | 3.430 | 4,198,804 | +0.34(+11.00%) |
Feb 23, 2021 | 3.140 | 3.140 | 2.950 | 3.090 | 1,198,362 | -0.05(-1.59%) |
Feb 22, 2021 | 3.000 | 3.160 | 2.980 | 3.140 | 1,152,521 | +0.13(+4.32%) |
Feb 19, 2021 | 2.940 | 3.040 | 2.910 | 3.010 | 873,400 | +0.11(+3.79%) |
Feb 18, 2021 | 3.000 | 3.000 | 2.890 | 2.900 | 902,638 | -0.10(-3.33%) |
Feb 17, 2021 | 3.040 | 3.070 | 2.980 | 3.000 | 773,052 | -0.04(-1.32%) |
Feb 16, 2021 | 3.060 | 3.090 | 3.020 | 3.040 | 893,022 | -0.02(-0.65%) |
Feb 12, 2021 | 3.000 | 3.100 | 2.990 | 3.060 | 797,600 | +0.05(+1.66%) |
Feb 11, 2021 | 3.040 | 3.140 | 3.000 | 3.010 | 794,954 | -0.06(-1.95%) |
Feb 10, 2021 | 3.050 | 3.150 | 3.040 | 3.070 | 932,932 | +0.04(+1.32%) |
Feb 09, 2021 | 3.120 | 3.150 | 3.010 | 3.030 | 948,286 | -0.09(-2.88%) |
Feb 08, 2021 | 3.150 | 3.180 | 3.090 | 3.120 | 688,717 | +0.01(+0.32%) |
Feb 05, 2021 | 3.080 | 3.120 | 3.030 | 3.110 | 656,600 | +0.08(+2.64%) |
Feb 04, 2021 | 2.960 | 3.060 | 2.960 | 3.030 | 841,225 | +0.06(+2.02%) |
Feb 03, 2021 | 2.930 | 2.980 | 2.910 | 2.970 | 732,686 | +0.03(+1.02%) |
Feb 02, 2021 | 3.020 | 3.040 | 2.930 | 2.940 | 652,105 | -0.07(-2.33%) |
Feb 01, 2021 | 3.000 | 3.030 | 2.890 | 3.010 | 848,244 | +0.06(+2.03%) |
Jan 29, 2021 | 3.040 | 3.070 | 2.900 | 2.950 | 1,028,800 | -0.09(-2.96%) |
Jan 28, 2021 | 3.010 | 3.050 | 2.960 | 3.040 | 1,128,503 | +0.00(+0.00%) |
Jan 27, 2021 | 3.160 | 3.190 | 3.010 | 3.040 | 2,050,598 | -0.15(-4.70%) |
Jan 26, 2021 | 3.090 | 3.260 | 3.030 | 3.190 | 2,121,134 | +0.17(+5.63%) |
Jan 25, 2021 | 2.950 | 3.090 | 2.900 | 3.020 | 846,272 | +0.04(+1.34%) |
Jan 22, 2021 | 2.900 | 2.980 | 2.860 | 2.980 | 850,900 | +0.02(+0.68%) |
Jan 21, 2021 | 2.940 | 3.020 | 2.900 | 2.960 | 749,282 | +0.02(+0.68%) |
Jan 20, 2021 | 2.880 | 2.960 | 2.850 | 2.940 | 582,972 | +0.07(+2.44%) |
Jan 19, 2021 | 3.000 | 3.040 | 2.850 | 2.870 | 981,593 | -0.13(-4.33%) |
Jan 15, 2021 | 3.010 | 3.050 | 2.960 | 3.000 | 615,200 | -0.05(-1.64%) |
Jan 14, 2021 | 3.070 | 3.120 | 3.010 | 3.050 | 843,369 | +0.02(+0.66%) |
Jan 13, 2021 | 3.040 | 3.055 | 2.980 | 3.030 | 668,462 | +0.00(+0.00%) |
Jan 12, 2021 | 3.100 | 3.100 | 2.960 | 3.030 | 907,726 | -0.04(-1.30%) |
Jan 11, 2021 | 3.100 | 3.150 | 3.010 | 3.070 | 844,139 | -0.07(-2.23%) |
Jan 08, 2021 | 3.190 | 3.220 | 3.070 | 3.140 | 613,800 | -0.01(-0.32%) |
Jan 07, 2021 | 3.210 | 3.220 | 3.080 | 3.150 | 549,370 | -0.05(-1.56%) |
Jan 06, 2021 | 3.100 | 3.280 | 3.100 | 3.200 | 961,894 | +0.13(+4.23%) |
Jan 05, 2021 | 3.090 | 3.140 | 3.010 | 3.070 | 850,616 | +0.00(+0.00%) |
Jan 04, 2021 | 3.290 | 3.290 | 3.050 | 3.070 | 1,019,454 | -0.19(-5.83%) |
Dec 31, 2020 | 3.260 | 3.260 | 3.260 | 507,244 | +0.01(+0.31%) | |
Dec 30, 2020 | 3.220 | 3.287 | 3.200 | 3.250 | 507,244 | +0.03(+0.93%) |
Dec 29, 2020 | 3.360 | 3.380 | 3.180 | 3.220 | 891,318 | -0.11(-3.30%) |
Dec 28, 2020 | 3.450 | 3.510 | 3.330 | 3.330 | 999,106 | -0.07(-2.06%) |
Dec 24, 2020 | 3.410 | 3.420 | 3.310 | 3.400 | 511,600 | -0.06(-1.73%) |
Dec 23, 2020 | 3.340 | 3.510 | 3.300 | 3.460 | 953,601 | +0.12(+3.59%) |
Dec 22, 2020 | 3.290 | 3.340 | 3.210 | 3.340 | 1,008,718 | +0.05(+1.52%) |
Dec 21, 2020 | 3.310 | 3.360 | 3.210 | 3.290 | 1,256,204 | -0.11(-3.24%) |
Dec 18, 2020 | 3.430 | 3.460 | 3.340 | 3.400 | 1,272,200 | -0.05(-1.45%) |
Dec 17, 2020 | 3.370 | 3.450 | 3.280 | 3.450 | 905,504 | +0.09(+2.68%) |
Dec 16, 2020 | 3.360 | 3.410 | 3.290 | 3.360 | 832,797 | -0.01(-0.30%) |
Dec 15, 2020 | 3.380 | 3.380 | 3.240 | 3.370 | 796,675 | +0.04(+1.20%) |
Dec 14, 2020 | 3.450 | 3.450 | 3.310 | 3.330 | 545,061 | -0.06(-1.77%) |
Dec 11, 2020 | 3.380 | 3.410 | 3.330 | 3.390 | 719,100 | -0.03(-0.88%) |
Dec 10, 2020 | 3.420 | 3.440 | 3.340 | 3.420 | 732,498 | -0.06(-1.72%) |
Dec 09, 2020 | 3.580 | 3.590 | 3.360 | 3.480 | 1,163,751 | -0.07(-1.97%) |
Dec 08, 2020 | 3.470 | 3.610 | 3.460 | 3.550 | 731,770 | +0.04(+1.14%) |
Dec 07, 2020 | 3.550 | 3.560 | 3.320 | 3.510 | 1,727,719 | -0.08(-2.23%) |
Dec 04, 2020 | 3.360 | 3.600 | 3.350 | 3.590 | 1,229,000 | +0.29(+8.79%) |
Dec 03, 2020 | 3.250 | 3.410 | 3.210 | 3.300 | 1,188,202 | +0.05(+1.54%) |
Dec 02, 2020 | 3.090 | 3.280 | 3.060 | 3.250 | 1,116,812 | +0.15(+4.84%) |