Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.110 | 4.180 | 3.810 | 3.970 | 582,400 | -0.14(-3.41%) |
Feb 25, 2021 | 4.100 | 4.360 | 4.040 | 4.110 | 261,597 | -0.16(-3.75%) |
Feb 24, 2021 | 4.700 | 5.390 | 4.235 | 4.270 | 3,686,644 | +0.22(+5.43%) |
Feb 23, 2021 | 4.340 | 4.420 | 3.980 | 4.050 | 3,114,278 | -0.64(-13.65%) |
Feb 22, 2021 | 4.840 | 4.910 | 4.540 | 4.690 | 696,327 | -0.09(-1.88%) |
Feb 19, 2021 | 4.860 | 5.040 | 4.710 | 4.780 | 906,900 | -0.13(-2.65%) |
Feb 18, 2021 | 5.050 | 5.100 | 4.570 | 4.910 | 1,601,541 | -0.34(-6.48%) |
Feb 17, 2021 | 4.860 | 5.290 | 4.860 | 5.250 | 848,053 | +0.05(+0.96%) |
Feb 16, 2021 | 5.700 | 5.750 | 4.850 | 5.200 | 1,428,748 | -0.74(-12.46%) |
Feb 12, 2021 | 5.600 | 6.500 | 5.450 | 5.940 | 2,316,500 | -0.16(-2.62%) |
Feb 11, 2021 | 9.900 | 12.49 | 5.770 | 6.100 | 63,509,960 | +2.41(+65.31%) |
Feb 10, 2021 | 3.050 | 4.400 | 2.750 | 3.690 | 3,748,360 | +0.64(+20.98%) |
Feb 09, 2021 | 3.020 | 3.080 | 2.950 | 3.050 | 57,820 | +0.04(+1.33%) |
Feb 08, 2021 | 2.990 | 3.070 | 2.950 | 3.010 | 68,621 | +0.04(+1.35%) |
Feb 05, 2021 | 3.050 | 3.090 | 2.940 | 2.970 | 46,100 | -0.04(-1.33%) |
Feb 04, 2021 | 3.090 | 3.139 | 2.970 | 3.010 | 67,719 | -0.06(-1.95%) |
Feb 03, 2021 | 3.230 | 3.290 | 2.960 | 3.070 | 70,017 | -0.01(-0.32%) |
Feb 02, 2021 | 2.870 | 3.250 | 2.700 | 3.080 | 271,957 | +0.42(+15.79%) |
Feb 01, 2021 | 2.630 | 2.660 | 2.490 | 2.660 | 42,343 | +0.03(+1.14%) |
Jan 29, 2021 | 2.600 | 2.650 | 2.520 | 2.630 | 72,600 | -0.01(-0.38%) |
Jan 28, 2021 | 2.490 | 2.680 | 2.480 | 2.640 | 78,576 | +0.05(+1.93%) |
Jan 27, 2021 | 2.670 | 2.700 | 2.500 | 2.590 | 96,636 | -0.09(-3.36%) |
Jan 26, 2021 | 2.680 | 2.740 | 2.650 | 2.680 | 71,183 | +0.03(+1.13%) |
Jan 25, 2021 | 2.590 | 2.670 | 2.550 | 2.650 | 80,461 | +0.05(+2.04%) |
Jan 22, 2021 | 2.630 | 2.720 | 2.490 | 2.597 | 147,200 | +0.08(+3.06%) |
Jan 21, 2021 | 2.270 | 2.550 | 2.240 | 2.520 | 314,804 | +0.27(+12.00%) |
Jan 20, 2021 | 2.220 | 2.290 | 2.170 | 2.250 | 114,925 | +0.04(+1.81%) |
Jan 19, 2021 | 2.240 | 2.290 | 2.150 | 2.210 | 147,715 | +0.04(+1.84%) |
Jan 15, 2021 | 2.250 | 2.290 | 2.160 | 2.170 | 57,200 | -0.08(-3.56%) |
Jan 14, 2021 | 2.190 | 2.290 | 2.170 | 2.250 | 67,199 | +0.11(+5.14%) |
Jan 13, 2021 | 2.130 | 2.220 | 2.120 | 2.140 | 68,204 | +0.02(+0.94%) |
Jan 12, 2021 | 2.080 | 2.180 | 2.000 | 2.120 | 83,490 | +0.04(+1.92%) |
Jan 11, 2021 | 2.122 | 2.190 | 2.060 | 2.080 | 48,082 | -0.08(-3.70%) |
Jan 08, 2021 | 2.110 | 2.239 | 2.100 | 2.160 | 84,400 | +0.09(+4.35%) |
Jan 07, 2021 | 2.000 | 2.130 | 1.990 | 2.070 | 142,551 | +0.07(+3.50%) |
Jan 06, 2021 | 2.030 | 2.140 | 1.960 | 2.000 | 157,760 | -0.02(-0.99%) |
Jan 05, 2021 | 1.820 | 2.044 | 1.816 | 2.020 | 140,613 | +0.15(+8.02%) |
Jan 04, 2021 | 2.030 | 2.110 | 1.760 | 1.870 | 244,434 | -0.20(-9.66%) |
Dec 31, 2020 | 2.070 | 2.070 | 2.070 | 523,125 | +0.02(+0.98%) | |
Dec 30, 2020 | 2.160 | 2.330 | 2.020 | 2.050 | 523,125 | -0.28(-12.02%) |
Dec 29, 2020 | 2.210 | 2.350 | 1.890 | 2.330 | 859,770 | -0.10(-4.12%) |
Dec 28, 2020 | 1.670 | 2.870 | 1.670 | 2.430 | 4,596,681 | +0.76(+45.51%) |
Dec 24, 2020 | 1.700 | 1.700 | 1.650 | 1.670 | 7,600 | -0.02(-1.18%) |
Dec 23, 2020 | 1.710 | 1.750 | 1.660 | 1.690 | 99,781 | -0.01(-0.59%) |
Dec 22, 2020 | 1.630 | 1.710 | 1.600 | 1.700 | 32,824 | +0.07(+4.29%) |
Dec 21, 2020 | 1.760 | 1.760 | 1.630 | 1.630 | 23,473 | -0.05(-2.98%) |
Dec 18, 2020 | 1.750 | 1.790 | 1.680 | 1.680 | 64,200 | -0.06(-3.45%) |
Dec 17, 2020 | 1.732 | 1.750 | 1.696 | 1.740 | 12,557 | +0.05(+2.96%) |
Dec 16, 2020 | 1.740 | 1.740 | 1.680 | 1.690 | 28,946 | -0.04(-2.31%) |
Dec 15, 2020 | 1.600 | 1.740 | 1.590 | 1.730 | 72,921 | +0.11(+6.79%) |
Dec 14, 2020 | 1.690 | 1.690 | 1.610 | 1.620 | 28,666 | -0.03(-1.82%) |
Dec 11, 2020 | 1.680 | 1.680 | 1.631 | 1.650 | 31,200 | -0.03(-1.79%) |
Dec 10, 2020 | 1.660 | 1.690 | 1.630 | 1.680 | 11,490 | +0.03(+1.82%) |
Dec 09, 2020 | 1.750 | 1.750 | 1.650 | 1.650 | 87,108 | -0.10(-5.71%) |
Dec 08, 2020 | 1.670 | 1.750 | 1.670 | 1.750 | 105,464 | +0.10(+6.06%) |
Dec 07, 2020 | 1.690 | 1.690 | 1.630 | 1.650 | 35,391 | +0.01(+0.61%) |
Dec 04, 2020 | 1.700 | 1.700 | 1.640 | 1.640 | 18,400 | -0.05(-2.96%) |
Dec 03, 2020 | 1.640 | 1.710 | 1.620 | 1.690 | 65,111 | +0.05(+3.05%) |
Dec 02, 2020 | 1.650 | 1.650 | 1.560 | 1.640 | 54,772 | -0.01(-0.61%) |