Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.237 | 3.320 | 2.906 | 3.173 | 44,472 | -0.16(-4.70%) |
Feb 25, 2021 | 3.541 | 4.074 | 3.329 | 3.329 | 242,500 | -0.29(-8.12%) |
Feb 24, 2021 | 3.688 | 3.835 | 3.578 | 3.624 | 37,008 | -0.17(-4.37%) |
Feb 23, 2021 | 4.157 | 4.157 | 3.504 | 3.789 | 185,283 | -0.65(-14.70%) |
Feb 22, 2021 | 4.010 | 4.874 | 3.807 | 4.442 | 282,061 | +0.31(+7.57%) |
Feb 19, 2021 | 3.734 | 4.194 | 3.725 | 4.129 | 173,322 | +0.36(+9.51%) |
Feb 18, 2021 | 3.734 | 4.001 | 3.734 | 3.771 | 54,511 | -0.15(-3.76%) |
Feb 17, 2021 | 4.267 | 4.341 | 3.817 | 3.918 | 90,308 | -0.33(-7.79%) |
Feb 16, 2021 | 3.495 | 4.442 | 3.449 | 4.249 | 221,878 | +0.72(+20.31%) |
Feb 12, 2021 | 3.302 | 3.669 | 3.302 | 3.532 | 106,342 | +0.23(+6.96%) |
Feb 11, 2021 | 3.228 | 3.504 | 3.228 | 3.302 | 76,799 | +0.01(+0.28%) |
Feb 10, 2021 | 3.366 | 3.486 | 3.228 | 3.292 | 84,047 | -0.24(-6.77%) |
Feb 09, 2021 | 3.568 | 3.679 | 3.320 | 3.532 | 123,709 | -0.18(-4.95%) |
Feb 08, 2021 | 3.311 | 4.129 | 3.017 | 3.715 | 614,088 | +0.45(+13.80%) |
Feb 05, 2021 | 2.299 | 4.552 | 2.262 | 3.265 | 2,804,261 | +0.97(+42.00%) |
Feb 04, 2021 | 2.207 | 2.345 | 2.170 | 2.299 | 79,133 | +0.12(+5.49%) |
Feb 03, 2021 | 2.078 | 2.198 | 2.078 | 2.180 | 41,567 | +0.08(+3.95%) |
Feb 02, 2021 | 2.032 | 2.170 | 2.032 | 2.097 | 45,118 | +0.05(+2.24%) |
Feb 01, 2021 | 1.941 | 2.115 | 1.941 | 2.051 | 69,225 | +0.11(+5.69%) |
Jan 29, 2021 | 1.941 | 2.106 | 1.941 | 1.941 | 70,133 | -0.04(-1.86%) |
Jan 28, 2021 | 1.941 | 2.023 | 1.922 | 1.977 | 50,403 | +0.04(+1.90%) |
Jan 27, 2021 | 2.124 | 2.124 | 1.931 | 1.941 | 71,463 | -0.20(-9.44%) |
Jan 26, 2021 | 2.207 | 2.226 | 2.143 | 2.143 | 64,694 | -0.09(-4.11%) |
Jan 25, 2021 | 2.244 | 2.423 | 2.180 | 2.235 | 102,629 | -0.02(-0.79%) |
Jan 22, 2021 | 2.106 | 2.327 | 2.069 | 2.253 | 246,283 | +0.14(+6.50%) |
Jan 21, 2021 | 2.078 | 2.262 | 2.078 | 2.115 | 93,297 | -0.01(-0.43%) |
Jan 20, 2021 | 2.152 | 2.198 | 2.042 | 2.124 | 66,094 | -0.07(-3.35%) |
Jan 19, 2021 | 2.143 | 2.262 | 2.134 | 2.198 | 63,568 | +0.02(+0.84%) |
Jan 15, 2021 | 2.152 | 2.235 | 2.097 | 2.180 | 41,536 | +0.00(+0.00%) |
Jan 14, 2021 | 2.023 | 2.253 | 2.023 | 2.180 | 152,502 | +0.15(+7.24%) |
Jan 13, 2021 | 2.078 | 2.161 | 2.032 | 2.032 | 60,692 | -0.10(-4.74%) |
Jan 12, 2021 | 2.170 | 2.207 | 2.069 | 2.134 | 63,222 | -0.08(-3.73%) |
Jan 11, 2021 | 2.115 | 2.290 | 2.069 | 2.216 | 107,805 | +0.08(+3.88%) |
Jan 08, 2021 | 1.885 | 2.189 | 1.885 | 2.134 | 188,110 | +0.19(+9.95%) |
Jan 07, 2021 | 1.839 | 1.950 | 1.839 | 1.941 | 51,628 | +0.06(+2.93%) |
Jan 06, 2021 | 1.858 | 1.977 | 1.858 | 1.885 | 31,162 | +0.04(+1.99%) |
Jan 05, 2021 | 1.747 | 2.023 | 1.747 | 1.849 | 70,850 | +0.06(+3.61%) |
Jan 04, 2021 | 1.812 | 1.904 | 1.747 | 1.784 | 65,683 | -0.06(-3.00%) |
Dec 31, 2020 | 1.839 | 1.839 | 1.839 | 492,777 | -0.25(-11.89%) | |
Dec 30, 2020 | 1.665 | 2.189 | 1.665 | 2.088 | 492,777 | +0.42(+25.41%) |
Dec 29, 2020 | 1.692 | 1.776 | 1.665 | 1.665 | 38,972 | -0.13(-7.18%) |
Dec 28, 2020 | 1.692 | 1.803 | 1.692 | 1.793 | 44,711 | +0.01(+0.52%) |
Dec 24, 2020 | 1.766 | 1.821 | 1.747 | 1.784 | 22,834 | -0.04(-2.02%) |
Dec 23, 2020 | 1.885 | 1.968 | 1.812 | 1.821 | 37,026 | -0.13(-6.60%) |
Dec 22, 2020 | 1.766 | 2.014 | 1.766 | 1.950 | 31,355 | +0.12(+6.53%) |
Dec 21, 2020 | 1.793 | 1.922 | 1.766 | 1.830 | 67,720 | -0.06(-2.93%) |
Dec 18, 2020 | 1.885 | 1.950 | 1.839 | 1.885 | 51,105 | -0.14(-6.82%) |
Dec 17, 2020 | 1.950 | 2.032 | 1.931 | 2.023 | 19,923 | +0.00(+0.00%) |
Dec 16, 2020 | 2.078 | 2.143 | 2.023 | 2.023 | 23,707 | -0.12(-5.58%) |
Dec 15, 2020 | 2.060 | 2.207 | 2.060 | 2.143 | 26,738 | -0.13(-5.67%) |
Dec 14, 2020 | 2.410 | 2.410 | 2.272 | 2.272 | 28,585 | +0.01(+0.41%) |
Dec 11, 2020 | 2.033 | 2.262 | 2.033 | 2.262 | 38,274 | +0.06(+2.50%) |
Dec 10, 2020 | 1.996 | 2.207 | 1.996 | 2.207 | 14,713 | +0.16(+7.62%) |
Dec 09, 2020 | 2.014 | 2.106 | 1.996 | 2.051 | 22,522 | +0.00(+0.00%) |
Dec 08, 2020 | 2.051 | 2.152 | 2.032 | 2.051 | 39,530 | -0.05(-2.19%) |
Dec 07, 2020 | 2.170 | 2.170 | 2.051 | 2.097 | 35,780 | -0.06(-2.56%) |
Dec 04, 2020 | 2.198 | 2.198 | 2.115 | 2.152 | 29,684 | +0.04(+1.74%) |
Dec 03, 2020 | 2.143 | 2.216 | 2.069 | 2.115 | 34,678 | -0.16(-6.88%) |
Dec 02, 2020 | 2.161 | 2.304 | 2.042 | 2.272 | 35,594 | +0.02(+0.82%) |