Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.225 | 4.431 | 4.108 | 4.215 | 2,696,184 | -0.07(-1.60%) |
Feb 25, 2021 | 4.931 | 5.049 | 4.255 | 4.284 | 4,643,468 | -0.71(-14.15%) |
Feb 24, 2021 | 4.804 | 5.196 | 4.804 | 4.990 | 4,140,974 | +0.09(+1.80%) |
Feb 23, 2021 | 4.245 | 5.010 | 4.029 | 4.902 | 7,146,267 | +0.52(+11.86%) |
Feb 22, 2021 | 3.823 | 4.568 | 3.823 | 4.382 | 5,025,729 | +0.59(+15.50%) |
Feb 19, 2021 | 3.853 | 4.054 | 3.760 | 3.794 | 2,223,903 | -0.02(-0.51%) |
Feb 18, 2021 | 3.990 | 4.005 | 3.686 | 3.814 | 2,407,929 | -0.23(-5.58%) |
Feb 17, 2021 | 4.088 | 4.147 | 3.833 | 4.039 | 2,748,316 | -0.03(-0.72%) |
Feb 16, 2021 | 4.412 | 4.539 | 3.990 | 4.068 | 4,515,440 | -0.07(-1.66%) |
Feb 12, 2021 | 3.706 | 4.333 | 3.641 | 4.137 | 5,230,997 | +0.44(+11.94%) |
Feb 11, 2021 | 3.519 | 3.804 | 3.461 | 3.696 | 3,247,287 | +0.14(+3.86%) |
Feb 10, 2021 | 3.657 | 3.765 | 3.412 | 3.559 | 2,371,816 | -0.10(-2.68%) |
Feb 09, 2021 | 3.588 | 3.725 | 3.441 | 3.657 | 2,926,329 | +0.01(+0.27%) |
Feb 08, 2021 | 3.588 | 3.774 | 3.431 | 3.647 | 3,966,963 | +0.15(+4.20%) |
Feb 05, 2021 | 3.725 | 3.794 | 3.206 | 3.500 | 5,020,256 | -0.13(-3.51%) |
Feb 04, 2021 | 3.559 | 3.980 | 3.461 | 3.627 | 7,919,514 | -0.64(-14.94%) |
Feb 03, 2021 | 4.215 | 4.539 | 4.127 | 4.265 | 3,145,941 | +0.01(+0.23%) |
Feb 02, 2021 | 4.294 | 4.431 | 3.951 | 4.255 | 3,892,473 | +0.30(+7.69%) |
Feb 01, 2021 | 3.990 | 4.059 | 3.637 | 3.951 | 2,488,500 | +0.20(+5.22%) |
Jan 29, 2021 | 4.255 | 4.304 | 3.631 | 3.755 | 3,595,252 | -0.46(-10.93%) |
Jan 28, 2021 | 4.539 | 4.559 | 3.853 | 4.215 | 4,334,742 | -0.36(-7.92%) |
Jan 27, 2021 | 3.461 | 5.108 | 3.451 | 4.578 | 12,975,552 | +0.95(+26.22%) |
Jan 26, 2021 | 3.421 | 3.716 | 3.265 | 3.627 | 4,700,257 | +0.48(+15.26%) |
Jan 25, 2021 | 3.245 | 3.255 | 3.010 | 3.147 | 3,322,228 | -0.17(-5.03%) |
Jan 22, 2021 | 3.274 | 3.363 | 3.167 | 3.314 | 2,559,702 | -0.07(-2.03%) |
Jan 21, 2021 | 3.882 | 3.902 | 3.265 | 3.382 | 4,562,035 | -0.51(-13.10%) |
Jan 20, 2021 | 4.029 | 4.068 | 3.568 | 3.892 | 3,501,248 | -0.09(-2.22%) |
Jan 19, 2021 | 4.019 | 4.137 | 3.872 | 3.980 | 3,121,791 | +0.10(+2.53%) |
Jan 15, 2021 | 4.068 | 4.255 | 3.706 | 3.882 | 4,286,333 | -0.24(-5.71%) |
Jan 14, 2021 | 4.049 | 4.421 | 3.931 | 4.117 | 5,911,209 | +0.21(+5.26%) |
Jan 13, 2021 | 3.529 | 4.049 | 3.314 | 3.912 | 6,883,522 | +0.52(+15.32%) |
Jan 12, 2021 | 3.343 | 3.617 | 3.294 | 3.392 | 3,932,526 | +0.14(+4.22%) |
Jan 11, 2021 | 3.000 | 3.470 | 2.872 | 3.255 | 4,166,269 | +0.11(+3.43%) |
Jan 08, 2021 | 3.294 | 3.470 | 3.039 | 3.147 | 2,631,717 | -0.06(-1.83%) |
Jan 07, 2021 | 3.255 | 3.500 | 3.196 | 3.206 | 2,139,074 | -0.02(-0.61%) |
Jan 06, 2021 | 3.470 | 3.480 | 3.019 | 3.225 | 5,911,270 | -0.14(-4.08%) |
Jan 05, 2021 | 2.990 | 3.676 | 2.990 | 3.363 | 9,166,636 | +0.48(+16.67%) |
Jan 04, 2021 | 2.412 | 2.902 | 2.402 | 2.882 | 5,873,005 | +0.52(+21.99%) |
Dec 31, 2020 | 2.363 | 2.363 | 2.363 | 2,460,402 | +0.14(+6.17%) | |
Dec 30, 2020 | 2.216 | 2.323 | 2.157 | 2.225 | 2,460,402 | +0.00(+0.00%) |
Dec 29, 2020 | 2.402 | 2.412 | 2.029 | 2.225 | 4,801,707 | -0.13(-5.42%) |
Dec 28, 2020 | 2.470 | 2.892 | 2.274 | 2.353 | 18,532,094 | +0.67(+39.54%) |
Dec 24, 2020 | 1.853 | 1.853 | 1.676 | 1.686 | 1,470,803 | -0.14(-7.53%) |
Dec 23, 2020 | 1.863 | 1.951 | 1.765 | 1.823 | 2,817,901 | -0.05(-2.62%) |
Dec 22, 2020 | 1.951 | 2.010 | 1.833 | 1.872 | 2,824,791 | -0.08(-4.02%) |
Dec 21, 2020 | 1.961 | 2.039 | 1.863 | 1.951 | 2,809,633 | -0.11(-5.24%) |
Dec 18, 2020 | 2.059 | 2.206 | 2.000 | 2.059 | 5,129,707 | -0.01(-0.47%) |
Dec 17, 2020 | 2.088 | 2.098 | 1.951 | 2.069 | 2,628,159 | -0.01(-0.47%) |
Dec 16, 2020 | 1.961 | 2.098 | 1.912 | 2.078 | 2,794,659 | +0.10(+4.95%) |
Dec 15, 2020 | 2.078 | 2.108 | 1.823 | 1.980 | 4,046,465 | -0.05(-2.42%) |
Dec 14, 2020 | 2.020 | 2.392 | 1.941 | 2.029 | 7,709,072 | +0.08(+4.02%) |
Dec 11, 2020 | 2.245 | 2.353 | 1.814 | 1.951 | 8,000,217 | -0.05(-2.45%) |
Dec 10, 2020 | 1.451 | 2.137 | 1.451 | 2.000 | 11,418,486 | +0.55(+37.84%) |
Dec 09, 2020 | 1.618 | 1.627 | 1.441 | 1.451 | 3,712,727 | -0.19(-11.38%) |
Dec 08, 2020 | 1.235 | 1.637 | 1.206 | 1.637 | 8,636,180 | +0.41(+33.60%) |
Dec 07, 2020 | 1.304 | 1.304 | 1.186 | 1.225 | 2,654,361 | -0.05(-3.85%) |
Dec 04, 2020 | 1.284 | 1.304 | 1.255 | 1.274 | 1,844,242 | +0.01(+0.77%) |
Dec 03, 2020 | 1.402 | 1.422 | 1.235 | 1.265 | 2,427,324 | -0.11(-7.86%) |
Dec 02, 2020 | 1.333 | 1.392 | 1.323 | 1.372 | 1,910,411 | +0.06(+4.48%) |