Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.959 | 3.970 | 3.540 | 3.730 | 1,949,635 | -0.23(-5.79%) |
Feb 25, 2021 | 3.949 | 4.019 | 3.710 | 3.959 | 3,433,821 | +0.16(+4.20%) |
Feb 24, 2021 | 3.590 | 4.049 | 3.500 | 3.800 | 3,470,811 | +0.26(+7.32%) |
Feb 23, 2021 | 3.311 | 3.540 | 3.032 | 3.540 | 2,250,572 | -0.03(-0.84%) |
Feb 22, 2021 | 3.291 | 3.740 | 3.221 | 3.570 | 3,218,405 | +0.27(+8.16%) |
Feb 19, 2021 | 3.131 | 3.391 | 3.052 | 3.301 | 1,794,310 | +0.14(+4.42%) |
Feb 18, 2021 | 3.201 | 3.241 | 3.042 | 3.161 | 1,374,652 | -0.07(-2.16%) |
Feb 17, 2021 | 3.321 | 3.401 | 3.161 | 3.231 | 1,102,712 | -0.09(-2.70%) |
Feb 16, 2021 | 3.311 | 3.341 | 3.121 | 3.321 | 2,020,965 | +0.09(+2.78%) |
Feb 12, 2021 | 3.042 | 3.271 | 2.902 | 3.231 | 1,771,749 | +0.23(+7.64%) |
Feb 11, 2021 | 3.181 | 3.191 | 2.922 | 3.002 | 2,209,998 | -0.14(-4.44%) |
Feb 10, 2021 | 3.441 | 3.441 | 3.012 | 3.141 | 2,081,506 | -0.17(-5.12%) |
Feb 09, 2021 | 3.241 | 3.441 | 3.141 | 3.311 | 2,141,966 | +0.08(+2.47%) |
Feb 08, 2021 | 3.441 | 3.441 | 3.161 | 3.231 | 3,013,356 | -0.09(-2.70%) |
Feb 05, 2021 | 3.111 | 3.321 | 3.022 | 3.321 | 4,858,998 | +0.17(+5.38%) |
Feb 04, 2021 | 3.121 | 3.221 | 2.922 | 3.151 | 2,644,198 | -0.01(-0.32%) |
Feb 03, 2021 | 3.171 | 3.381 | 2.872 | 3.161 | 7,090,282 | -0.16(-4.81%) |
Feb 02, 2021 | 3.431 | 4.478 | 2.992 | 3.321 | 30,753,188 | +0.57(+20.65%) |
Feb 01, 2021 | 2.044 | 3.171 | 2.014 | 2.752 | 30,646,654 | +0.99(+55.93%) |
Jan 29, 2021 | 1.885 | 1.906 | 1.715 | 1.765 | 939,070 | -0.10(-5.35%) |
Jan 28, 2021 | 1.975 | 1.995 | 1.825 | 1.865 | 931,930 | -0.07(-3.61%) |
Jan 27, 2021 | 1.915 | 2.064 | 1.835 | 1.935 | 1,603,415 | -0.06(-3.00%) |
Jan 26, 2021 | 2.124 | 2.184 | 1.975 | 1.995 | 908,454 | -0.13(-6.10%) |
Jan 25, 2021 | 2.244 | 2.284 | 1.795 | 2.124 | 2,521,823 | -0.10(-4.48%) |
Jan 22, 2021 | 2.154 | 2.323 | 2.114 | 2.224 | 1,084,167 | +0.03(+1.36%) |
Jan 21, 2021 | 2.344 | 2.364 | 2.154 | 2.194 | 1,077,000 | -0.08(-3.51%) |
Jan 20, 2021 | 2.274 | 2.364 | 2.094 | 2.274 | 1,943,213 | +0.09(+4.11%) |
Jan 19, 2021 | 2.094 | 2.543 | 2.024 | 2.184 | 4,554,993 | +0.03(+1.39%) |
Jan 15, 2021 | 2.236 | 2.236 | 1.965 | 2.154 | 2,205,235 | -0.09(-4.00%) |
Jan 14, 2021 | 1.775 | 2.294 | 1.745 | 2.244 | 3,156,089 | +0.44(+24.31%) |
Jan 13, 2021 | 1.825 | 1.830 | 1.725 | 1.805 | 696,031 | -0.02(-1.09%) |
Jan 12, 2021 | 1.705 | 1.855 | 1.705 | 1.825 | 475,019 | +0.10(+5.78%) |
Jan 11, 2021 | 1.845 | 1.845 | 1.675 | 1.725 | 998,050 | -0.15(-7.98%) |
Jan 08, 2021 | 1.875 | 1.975 | 1.825 | 1.875 | 927,237 | +0.05(+2.73%) |
Jan 07, 2021 | 1.835 | 1.845 | 1.735 | 1.825 | 978,682 | +0.05(+2.81%) |
Jan 06, 2021 | 1.725 | 1.835 | 1.665 | 1.775 | 1,471,727 | +0.07(+4.09%) |
Jan 05, 2021 | 1.616 | 1.715 | 1.576 | 1.705 | 468,821 | +0.13(+8.23%) |
Jan 04, 2021 | 1.675 | 1.745 | 1.516 | 1.576 | 950,562 | -0.06(-3.66%) |
Dec 31, 2020 | 1.636 | 1.636 | 1.636 | 733,648 | +0.02(+1.23%) | |
Dec 30, 2020 | 1.526 | 1.675 | 1.496 | 1.616 | 733,648 | +0.08(+5.19%) |
Dec 29, 2020 | 1.546 | 1.576 | 1.496 | 1.536 | 338,901 | -0.01(-0.64%) |
Dec 28, 2020 | 1.576 | 1.636 | 1.526 | 1.546 | 599,172 | +0.01(+0.65%) |
Dec 24, 2020 | 1.586 | 1.586 | 1.496 | 1.536 | 363,795 | -0.03(-1.91%) |
Dec 23, 2020 | 1.546 | 1.596 | 1.526 | 1.566 | 464,207 | -0.01(-0.63%) |
Dec 22, 2020 | 1.655 | 1.655 | 1.516 | 1.576 | 479,363 | -0.03(-1.86%) |
Dec 21, 2020 | 1.665 | 1.695 | 1.566 | 1.606 | 542,783 | -0.05(-3.01%) |
Dec 18, 2020 | 1.586 | 1.695 | 1.556 | 1.655 | 567,152 | +0.07(+4.40%) |
Dec 17, 2020 | 1.596 | 1.636 | 1.556 | 1.586 | 518,446 | -0.02(-1.24%) |
Dec 16, 2020 | 1.685 | 1.685 | 1.596 | 1.606 | 413,620 | -0.06(-3.59%) |
Dec 15, 2020 | 1.685 | 1.795 | 1.636 | 1.665 | 707,630 | +0.01(+0.60%) |
Dec 14, 2020 | 1.536 | 1.765 | 1.476 | 1.655 | 1,359,844 | +0.03(+1.84%) |
Dec 11, 2020 | 1.705 | 1.715 | 1.596 | 1.626 | 608,264 | -0.06(-3.55%) |
Dec 10, 2020 | 1.665 | 1.735 | 1.636 | 1.685 | 682,265 | -0.06(-3.43%) |
Dec 09, 2020 | 1.825 | 1.825 | 1.655 | 1.745 | 1,172,618 | -0.03(-1.69%) |
Dec 08, 2020 | 1.805 | 1.875 | 1.735 | 1.775 | 1,075,040 | -0.03(-1.66%) |
Dec 07, 2020 | 1.915 | 1.965 | 1.715 | 1.805 | 1,707,411 | -0.16(-8.12%) |
Dec 04, 2020 | 2.094 | 2.214 | 1.795 | 1.965 | 5,124,926 | +0.01(+0.51%) |
Dec 03, 2020 | 1.566 | 2.164 | 1.536 | 1.955 | 9,549,607 | +0.39(+24.84%) |
Dec 02, 2020 | 1.326 | 1.606 | 1.227 | 1.566 | 2,409,086 | +0.24(+18.04%) |