Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.800 | 2.950 | 2.732 | 2.880 | 632,600 | +0.03(+1.05%) |
Feb 25, 2021 | 2.960 | 3.020 | 2.780 | 2.850 | 978,500 | -0.12(-4.04%) |
Feb 24, 2021 | 2.970 | 3.130 | 2.950 | 2.970 | 834,262 | -0.02(-0.67%) |
Feb 23, 2021 | 2.890 | 3.020 | 2.710 | 2.990 | 1,520,666 | -0.16(-5.08%) |
Feb 22, 2021 | 3.420 | 3.490 | 3.110 | 3.150 | 1,858,686 | -0.41(-11.52%) |
Feb 19, 2021 | 3.200 | 3.850 | 3.200 | 3.560 | 7,355,400 | +0.37(+11.60%) |
Feb 18, 2021 | 3.330 | 3.330 | 3.090 | 3.190 | 1,883,646 | -0.26(-7.54%) |
Feb 17, 2021 | 3.500 | 3.510 | 3.330 | 3.450 | 1,075,821 | -0.05(-1.43%) |
Feb 16, 2021 | 3.570 | 3.580 | 3.410 | 3.500 | 1,254,733 | -0.02(-0.57%) |
Feb 12, 2021 | 3.490 | 3.570 | 3.360 | 3.520 | 1,073,500 | +0.02(+0.57%) |
Feb 11, 2021 | 3.580 | 3.780 | 3.440 | 3.500 | 2,939,074 | -0.03(-0.85%) |
Feb 10, 2021 | 3.570 | 3.800 | 3.320 | 3.530 | 3,624,914 | -0.01(-0.28%) |
Feb 09, 2021 | 3.670 | 3.890 | 3.420 | 3.540 | 3,487,046 | +0.04(+1.14%) |
Feb 08, 2021 | 3.310 | 3.590 | 3.300 | 3.500 | 3,725,261 | +0.20(+6.06%) |
Feb 05, 2021 | 3.430 | 3.480 | 3.270 | 3.300 | 2,067,100 | -0.16(-4.62%) |
Feb 04, 2021 | 3.310 | 3.510 | 3.240 | 3.460 | 2,419,414 | +0.18(+5.49%) |
Feb 03, 2021 | 3.360 | 3.480 | 3.250 | 3.280 | 2,472,567 | +0.01(+0.31%) |
Feb 02, 2021 | 3.640 | 3.690 | 3.230 | 3.270 | 4,413,974 | -0.37(-10.16%) |
Feb 01, 2021 | 4.010 | 4.050 | 3.330 | 3.640 | 9,725,571 | -0.51(-12.29%) |
Jan 29, 2021 | 3.600 | 7.970 | 3.120 | 4.150 | 287,175,008 | +1.72(+70.78%) |
Jan 28, 2021 | 2.510 | 2.551 | 2.350 | 2.430 | 900,858 | -0.08(-3.19%) |
Jan 27, 2021 | 2.580 | 2.650 | 2.450 | 2.510 | 1,096,342 | -0.14(-5.28%) |
Jan 26, 2021 | 2.780 | 2.820 | 2.620 | 2.650 | 839,218 | -0.10(-3.64%) |
Jan 25, 2021 | 2.750 | 2.840 | 2.610 | 2.750 | 905,577 | +0.02(+0.73%) |
Jan 22, 2021 | 2.700 | 2.750 | 2.650 | 2.730 | 626,600 | -0.01(-0.36%) |
Jan 21, 2021 | 2.640 | 2.830 | 2.570 | 2.740 | 1,158,942 | +0.15(+5.79%) |
Jan 20, 2021 | 2.650 | 2.680 | 2.520 | 2.590 | 513,422 | -0.07(-2.63%) |
Jan 19, 2021 | 2.630 | 2.680 | 2.530 | 2.660 | 474,816 | +0.05(+1.92%) |
Jan 15, 2021 | 2.710 | 2.730 | 2.470 | 2.610 | 884,100 | -0.10(-3.69%) |
Jan 14, 2021 | 2.390 | 2.780 | 2.390 | 2.710 | 2,091,735 | +0.35(+14.83%) |
Jan 13, 2021 | 2.470 | 2.500 | 2.340 | 2.360 | 592,001 | -0.06(-2.48%) |
Jan 12, 2021 | 2.530 | 2.550 | 2.410 | 2.420 | 597,263 | -0.08(-3.20%) |
Jan 11, 2021 | 2.380 | 2.530 | 2.340 | 2.500 | 899,022 | +0.14(+5.93%) |
Jan 08, 2021 | 2.430 | 2.430 | 2.340 | 2.360 | 684,900 | -0.08(-3.28%) |
Jan 07, 2021 | 2.310 | 2.450 | 2.300 | 2.440 | 782,577 | +0.15(+6.55%) |
Jan 06, 2021 | 2.270 | 2.430 | 2.240 | 2.290 | 975,586 | +0.02(+0.88%) |
Jan 05, 2021 | 2.270 | 2.350 | 2.240 | 2.270 | 871,399 | +0.02(+0.89%) |
Jan 04, 2021 | 2.150 | 2.290 | 2.120 | 2.250 | 1,388,570 | +0.11(+5.14%) |
Dec 31, 2020 | 2.140 | 2.140 | 2.140 | 870,494 | -0.09(-4.04%) | |
Dec 30, 2020 | 2.110 | 2.290 | 2.110 | 2.230 | 870,494 | +0.09(+4.21%) |
Dec 29, 2020 | 2.130 | 2.190 | 2.010 | 2.140 | 1,485,103 | +0.01(+0.47%) |
Dec 28, 2020 | 2.250 | 2.320 | 2.120 | 2.130 | 1,517,879 | -0.12(-5.33%) |
Dec 24, 2020 | 2.360 | 2.440 | 2.150 | 2.250 | 1,320,900 | -0.13(-5.46%) |
Dec 23, 2020 | 2.120 | 2.450 | 2.090 | 2.380 | 2,329,607 | +0.26(+12.26%) |
Dec 22, 2020 | 2.190 | 2.210 | 2.080 | 2.120 | 935,514 | -0.06(-2.75%) |
Dec 21, 2020 | 2.100 | 2.240 | 2.040 | 2.180 | 1,180,040 | +0.02(+0.93%) |
Dec 18, 2020 | 2.120 | 2.350 | 2.120 | 2.160 | 2,977,500 | +0.05(+2.37%) |
Dec 17, 2020 | 2.110 | 2.190 | 2.070 | 2.110 | 1,160,174 | +0.03(+1.44%) |
Dec 16, 2020 | 2.120 | 2.150 | 2.020 | 2.080 | 963,773 | -0.05(-2.35%) |
Dec 15, 2020 | 2.060 | 2.220 | 2.030 | 2.130 | 1,501,508 | +0.08(+3.90%) |
Dec 14, 2020 | 2.130 | 2.190 | 2.010 | 2.050 | 1,634,603 | -0.16(-7.24%) |
Dec 11, 2020 | 1.940 | 2.265 | 1.892 | 2.210 | 6,769,800 | +0.28(+14.51%) |
Dec 10, 2020 | 1.850 | 2.000 | 1.810 | 1.930 | 1,854,023 | +0.04(+2.12%) |
Dec 09, 2020 | 1.940 | 2.020 | 1.850 | 1.890 | 2,290,718 | -0.06(-3.08%) |
Dec 08, 2020 | 1.860 | 1.970 | 1.820 | 1.950 | 1,994,592 | +0.05(+2.63%) |
Dec 07, 2020 | 1.880 | 1.930 | 1.750 | 1.900 | 3,052,641 | -0.02(-1.04%) |
Dec 04, 2020 | 1.900 | 2.060 | 1.890 | 1.920 | 3,736,000 | -0.01(-0.52%) |
Dec 03, 2020 | 2.160 | 2.160 | 1.850 | 1.930 | 13,907,310 | -0.16(-7.66%) |
Dec 02, 2020 | 1.840 | 3.250 | 1.760 | 2.090 | 198,057,344 | +0.46(+28.22%) |