Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.610 | 2.740 | 2.510 | 2.670 | 422,100 | -0.10(-3.61%) |
Feb 25, 2021 | 2.910 | 3.130 | 2.530 | 2.770 | 499,498 | -0.25(-8.28%) |
Feb 24, 2021 | 2.740 | 3.020 | 2.690 | 3.020 | 355,990 | +0.29(+10.62%) |
Feb 23, 2021 | 2.650 | 2.770 | 2.130 | 2.730 | 802,394 | -0.19(-6.51%) |
Feb 22, 2021 | 3.000 | 3.350 | 2.710 | 2.920 | 967,316 | -0.48(-14.12%) |
Feb 19, 2021 | 3.560 | 3.730 | 3.330 | 3.400 | 706,900 | -0.21(-5.82%) |
Feb 18, 2021 | 3.610 | 3.780 | 3.450 | 3.610 | 550,970 | -0.12(-3.22%) |
Feb 17, 2021 | 3.910 | 4.050 | 3.610 | 3.730 | 458,213 | -0.21(-5.33%) |
Feb 16, 2021 | 3.750 | 4.040 | 3.740 | 3.940 | 852,840 | +0.22(+5.91%) |
Feb 12, 2021 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 3.750 | 3.960 | 3.550 | 3.720 | 806,723 | +0.08(+2.20%) |
Feb 10, 2021 | 3.800 | 4.030 | 3.380 | 3.640 | 1,086,789 | -0.24(-6.19%) |
Feb 09, 2021 | 4.090 | 4.150 | 3.830 | 3.880 | 989,261 | +0.02(+0.52%) |
Feb 08, 2021 | 3.850 | 4.250 | 3.670 | 3.860 | 1,761,591 | +0.09(+2.39%) |
Feb 05, 2021 | 3.130 | 3.850 | 3.080 | 3.770 | 2,137,900 | +0.77(+25.67%) |
Feb 04, 2021 | 2.990 | 3.150 | 2.910 | 3.000 | 961,309 | +0.08(+2.74%) |
Feb 03, 2021 | 2.900 | 3.220 | 2.880 | 2.920 | 1,317,516 | +0.00(+0.00%) |
Feb 02, 2021 | 2.710 | 3.050 | 2.580 | 2.920 | 1,703,015 | +0.28(+10.61%) |
Feb 01, 2021 | 2.800 | 3.000 | 2.410 | 2.640 | 1,711,020 | -0.17(-6.05%) |
Jan 29, 2021 | 3.130 | 3.350 | 2.600 | 2.810 | 1,971,800 | -0.31(-9.94%) |
Jan 28, 2021 | 3.380 | 3.500 | 2.840 | 3.120 | 2,316,981 | -0.10(-3.11%) |
Jan 27, 2021 | 3.100 | 3.760 | 3.090 | 3.220 | 1,396,517 | -0.58(-15.26%) |
Jan 26, 2021 | 3.700 | 4.050 | 3.570 | 3.800 | 3,945,196 | +0.08(+2.15%) |
Jan 25, 2021 | 3.100 | 3.750 | 2.860 | 3.720 | 5,154,531 | +0.99(+36.26%) |
Jan 22, 2021 | 2.100 | 2.860 | 2.060 | 2.730 | 5,454,700 | +0.64(+30.62%) |
Jan 21, 2021 | 1.880 | 2.150 | 1.880 | 2.090 | 1,451,185 | +0.15(+7.73%) |
Jan 20, 2021 | 2.000 | 2.130 | 1.850 | 1.940 | 1,731,230 | -0.16(-7.62%) |
Jan 19, 2021 | 1.840 | 2.180 | 1.830 | 2.100 | 3,476,758 | +0.35(+20.00%) |
Jan 18, 2021 | 1.860 | 1.970 | 1.740 | 1.750 | 905,344 | -0.09(-4.89%) |
Jan 15, 2021 | 1.850 | 2.020 | 1.790 | 1.840 | 2,010,000 | -0.03(-1.60%) |
Jan 14, 2021 | 2.100 | 2.140 | 1.730 | 1.870 | 3,876,352 | -0.19(-9.22%) |
Jan 13, 2021 | 1.310 | 2.120 | 1.310 | 2.060 | 8,447,156 | +0.73(+54.89%) |
Jan 12, 2021 | 1.330 | 1.440 | 1.300 | 1.330 | 1,709,880 | +0.00(+0.00%) |
Jan 11, 2021 | 1.370 | 1.540 | 1.220 | 1.330 | 2,168,679 | -0.06(-4.32%) |
Jan 08, 2021 | 0.9500 | 1.460 | 0.9500 | 1.390 | 4,166,700 | +0.39(+39.00%) |
Jan 07, 2021 | 0.8200 | 1.010 | 0.8100 | 1.000 | 1,151,186 | +0.19(+23.46%) |
Jan 06, 2021 | 0.8000 | 0.9000 | 0.7700 | 0.8100 | 852,342 | -0.02(-2.41%) |
Jan 05, 2021 | 0.8900 | 0.8900 | 0.8000 | 0.8300 | 415,952 | -0.04(-4.60%) |
Jan 04, 2021 | 0.7900 | 1.000 | 0.7900 | 0.8700 | 1,972,785 | +0.06(+7.41%) |
Dec 31, 2020 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.12(+17.39%) | |
Dec 30, 2020 | 0.7000 | 0.7300 | 0.6500 | 0.6900 | 287,737 | -0.04(-5.48%) |
Dec 29, 2020 | 0.7100 | 0.7700 | 0.7100 | 0.7300 | 726,407 | +0.02(+2.82%) |
Dec 24, 2020 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.03(+4.41%) | |
Dec 23, 2020 | 0.8500 | 0.9000 | 0.6800 | 0.6800 | 1,890,682 | -0.21(-23.60%) |
Dec 22, 2020 | 0.5900 | 0.9000 | 0.5900 | 0.8900 | 3,186,646 | +0.29(+48.33%) |
Dec 21, 2020 | 0.5700 | 0.6500 | 0.5700 | 0.6000 | 361,956 | -0.04(-6.25%) |
Dec 18, 2020 | 0.6500 | 0.6900 | 0.6100 | 0.6400 | 965,000 | +0.00(+0.00%) |
Dec 17, 2020 | 0.5500 | 0.7000 | 0.5500 | 0.6400 | 914,138 | +0.07(+12.28%) |
Dec 16, 2020 | 0.6000 | 0.6300 | 0.5500 | 0.5700 | 376,957 | -0.04(-6.56%) |
Dec 15, 2020 | 0.4700 | 0.6300 | 0.4700 | 0.6100 | 1,141,274 | +0.15(+32.61%) |
Dec 14, 2020 | 0.4500 | 0.4600 | 0.4250 | 0.4600 | 735,317 | +0.03(+6.98%) |
Dec 11, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 77,600 | +0.01(+1.18%) |
Dec 10, 2020 | 0.4050 | 0.4250 | 0.4000 | 0.4250 | 197,230 | +0.01(+2.41%) |
Dec 09, 2020 | 0.4300 | 0.4400 | 0.4000 | 0.4150 | 144,320 | -0.03(-5.68%) |
Dec 08, 2020 | 0.4450 | 0.4550 | 0.4300 | 0.4400 | 100,743 | -0.01(-2.22%) |
Dec 07, 2020 | 0.4500 | 0.4650 | 0.4450 | 0.4500 | 136,880 | +0.00(+0.00%) |
Dec 04, 2020 | 0.4550 | 0.4700 | 0.4500 | 0.4500 | 229,700 | -0.01(-1.10%) |
Dec 03, 2020 | 0.4650 | 0.4700 | 0.4550 | 0.4550 | 231,485 | -0.01(-2.15%) |
Dec 02, 2020 | 0.4850 | 0.4850 | 0.4600 | 0.4650 | 92,431 | -0.02(-5.10%) |