Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.140 | 2.440 | 2.020 | 2.090 | 1,824,000 | -0.06(-2.79%) |
Feb 25, 2021 | 2.180 | 2.590 | 2.080 | 2.150 | 6,925,800 | +0.03(+1.42%) |
Feb 24, 2021 | 2.107 | 2.230 | 2.050 | 2.120 | 894,507 | +0.12(+6.00%) |
Feb 23, 2021 | 2.010 | 2.200 | 1.860 | 2.000 | 3,008,149 | -0.33(-14.16%) |
Feb 22, 2021 | 2.370 | 2.590 | 2.300 | 2.330 | 1,575,029 | -0.04(-1.69%) |
Feb 19, 2021 | 2.440 | 2.540 | 2.370 | 2.370 | 1,461,100 | -0.01(-0.42%) |
Feb 18, 2021 | 2.370 | 2.440 | 2.210 | 2.380 | 1,715,197 | -0.03(-1.24%) |
Feb 17, 2021 | 2.630 | 2.640 | 2.230 | 2.410 | 2,715,272 | -0.20(-7.66%) |
Feb 16, 2021 | 2.850 | 2.860 | 2.570 | 2.610 | 1,859,058 | -0.23(-8.10%) |
Feb 12, 2021 | 2.920 | 3.040 | 2.770 | 2.840 | 1,603,900 | -0.03(-1.05%) |
Feb 11, 2021 | 3.010 | 3.180 | 2.610 | 2.870 | 5,130,511 | -0.25(-8.01%) |
Feb 10, 2021 | 2.670 | 3.590 | 2.360 | 3.120 | 9,691,567 | +0.75(+31.65%) |
Feb 09, 2021 | 2.500 | 2.630 | 2.310 | 2.370 | 5,161,345 | -0.17(-6.69%) |
Feb 08, 2021 | 2.260 | 2.680 | 2.190 | 2.540 | 6,407,246 | +0.38(+17.59%) |
Feb 05, 2021 | 2.120 | 2.270 | 2.020 | 2.160 | 2,906,700 | +0.10(+4.85%) |
Feb 04, 2021 | 1.990 | 2.100 | 1.940 | 2.060 | 1,646,700 | +0.07(+3.52%) |
Feb 03, 2021 | 1.930 | 2.040 | 1.910 | 1.990 | 1,371,345 | +0.05(+2.58%) |
Feb 02, 2021 | 2.060 | 2.100 | 1.890 | 1.940 | 1,938,068 | -0.10(-4.90%) |
Feb 01, 2021 | 2.040 | 2.150 | 1.960 | 2.040 | 2,659,540 | +0.18(+9.68%) |
Jan 29, 2021 | 1.880 | 2.050 | 1.850 | 1.860 | 3,900,500 | -0.08(-4.12%) |
Jan 28, 2021 | 2.010 | 2.110 | 1.780 | 1.940 | 3,540,216 | -0.24(-11.01%) |
Jan 27, 2021 | 2.210 | 2.450 | 2.000 | 2.180 | 11,959,702 | -0.23(-9.54%) |
Jan 26, 2021 | 1.830 | 2.490 | 1.810 | 2.410 | 19,742,670 | +0.67(+38.51%) |
Jan 25, 2021 | 1.800 | 1.850 | 1.630 | 1.740 | 5,927,732 | -0.01(-0.57%) |
Jan 22, 2021 | 1.690 | 1.890 | 1.640 | 1.750 | 5,857,800 | +0.05(+2.94%) |
Jan 21, 2021 | 1.750 | 1.770 | 1.660 | 1.700 | 902,014 | -0.05(-2.86%) |
Jan 20, 2021 | 1.860 | 1.870 | 1.680 | 1.750 | 1,622,732 | -0.10(-5.41%) |
Jan 19, 2021 | 1.909 | 1.980 | 1.710 | 1.850 | 6,031,716 | +0.27(+17.09%) |
Jan 15, 2021 | 1.650 | 1.665 | 1.560 | 1.580 | 765,700 | -0.07(-4.24%) |
Jan 14, 2021 | 1.690 | 1.730 | 1.610 | 1.650 | 980,457 | +0.00(+0.00%) |
Jan 13, 2021 | 1.590 | 1.680 | 1.540 | 1.650 | 1,012,549 | +0.10(+6.45%) |
Jan 12, 2021 | 1.610 | 1.640 | 1.540 | 1.550 | 1,204,610 | -0.10(-6.06%) |
Jan 11, 2021 | 1.540 | 1.720 | 1.470 | 1.650 | 3,754,200 | +0.10(+6.45%) |
Jan 08, 2021 | 1.550 | 1.580 | 1.490 | 1.550 | 938,100 | +0.02(+1.31%) |
Jan 07, 2021 | 1.490 | 1.540 | 1.440 | 1.530 | 910,789 | +0.08(+5.52%) |
Jan 06, 2021 | 1.500 | 1.520 | 1.380 | 1.450 | 1,525,909 | -0.06(-3.97%) |
Jan 05, 2021 | 1.420 | 1.560 | 1.400 | 1.510 | 937,319 | +0.05(+3.42%) |
Jan 04, 2021 | 1.590 | 1.620 | 1.420 | 1.460 | 1,415,677 | -0.12(-7.59%) |
Dec 31, 2020 | 1.580 | 1.580 | 1.580 | 1,229,793 | +0.01(+0.64%) | |
Dec 30, 2020 | 1.680 | 1.690 | 1.540 | 1.570 | 1,229,793 | -0.11(-6.55%) |
Dec 29, 2020 | 1.770 | 1.820 | 1.630 | 1.680 | 982,417 | -0.10(-5.62%) |
Dec 28, 2020 | 1.910 | 1.930 | 1.700 | 1.780 | 2,020,847 | -0.11(-5.82%) |
Dec 24, 2020 | 1.700 | 1.940 | 1.620 | 1.890 | 3,704,500 | +0.23(+13.86%) |
Dec 23, 2020 | 1.530 | 1.670 | 1.450 | 1.660 | 2,266,136 | +0.12(+7.79%) |
Dec 22, 2020 | 1.580 | 1.600 | 1.450 | 1.540 | 1,999,029 | +0.02(+1.32%) |
Dec 21, 2020 | 1.400 | 1.600 | 1.350 | 1.520 | 2,155,997 | +0.06(+4.11%) |
Dec 18, 2020 | 1.500 | 1.530 | 1.390 | 1.460 | 1,480,200 | -0.02(-1.35%) |
Dec 17, 2020 | 1.550 | 1.600 | 1.470 | 1.480 | 2,004,715 | -0.12(-7.50%) |
Dec 16, 2020 | 1.700 | 1.700 | 1.410 | 1.600 | 4,616,401 | -0.04(-2.44%) |
Dec 15, 2020 | 1.530 | 1.700 | 1.450 | 1.640 | 3,661,634 | +0.13(+8.61%) |
Dec 14, 2020 | 1.430 | 1.520 | 1.340 | 1.510 | 2,617,193 | +0.07(+4.86%) |
Dec 11, 2020 | 1.330 | 1.490 | 1.230 | 1.440 | 6,472,800 | +0.23(+19.01%) |
Dec 10, 2020 | 1.170 | 1.210 | 1.100 | 1.210 | 2,261,734 | -0.01(-0.82%) |
Dec 09, 2020 | 1.190 | 1.300 | 1.120 | 1.220 | 4,428,240 | +0.05(+4.27%) |
Dec 08, 2020 | 1.040 | 1.200 | 1.020 | 1.170 | 3,599,018 | +0.14(+13.59%) |
Dec 07, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 1,122,532 | -0.03(-2.83%) |
Dec 04, 2020 | 1.070 | 1.090 | 1.020 | 1.060 | 762,100 | +0.00(+0.00%) |
Dec 03, 2020 | 1.000 | 1.110 | 0.9900 | 1.060 | 2,819,541 | +0.06(+6.00%) |
Dec 02, 2020 | 1.010 | 1.020 | 0.9700 | 1.000 | 503,486 | -0.04(-3.85%) |