Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.960 | 4.000 | 3.680 | 3.870 | 2,278,375 | -0.18(-4.44%) |
Feb 25, 2021 | 4.160 | 4.180 | 3.990 | 4.050 | 1,419,226 | -0.02(-0.49%) |
Feb 24, 2021 | 4.000 | 4.090 | 3.940 | 4.070 | 1,828,549 | +0.13(+3.30%) |
Feb 23, 2021 | 3.850 | 4.000 | 3.710 | 3.940 | 2,180,681 | +0.09(+2.34%) |
Feb 22, 2021 | 3.750 | 3.880 | 3.560 | 3.850 | 2,338,495 | +0.23(+6.35%) |
Feb 19, 2021 | 3.500 | 3.750 | 3.480 | 3.620 | 2,235,746 | +0.19(+5.54%) |
Feb 18, 2021 | 3.370 | 3.490 | 3.360 | 3.430 | 869,849 | +0.08(+2.39%) |
Feb 17, 2021 | 3.350 | 3.380 | 3.270 | 3.350 | 688,745 | -0.01(-0.30%) |
Feb 16, 2021 | 3.160 | 3.370 | 3.150 | 3.360 | 1,675,386 | +0.25(+8.04%) |
Feb 12, 2021 | 3.110 | 3.110 | 3.110 | 0 | -0.03(-0.96%) | |
Feb 11, 2021 | 3.140 | 3.240 | 3.100 | 3.140 | 617,773 | +0.00(+0.00%) |
Feb 10, 2021 | 3.180 | 3.200 | 3.030 | 3.140 | 852,253 | +0.03(+0.96%) |
Feb 09, 2021 | 3.180 | 3.220 | 3.090 | 3.110 | 741,361 | -0.05(-1.58%) |
Feb 08, 2021 | 3.080 | 3.200 | 3.080 | 3.160 | 1,026,018 | +0.11(+3.61%) |
Feb 05, 2021 | 2.880 | 3.070 | 2.870 | 3.050 | 855,012 | +0.20(+7.02%) |
Feb 04, 2021 | 2.900 | 2.920 | 2.820 | 2.850 | 407,122 | -0.07(-2.40%) |
Feb 03, 2021 | 2.830 | 2.920 | 2.780 | 2.920 | 720,998 | +0.10(+3.55%) |
Feb 02, 2021 | 2.820 | 2.920 | 2.750 | 2.820 | 1,652,089 | +0.01(+0.36%) |
Feb 01, 2021 | 2.650 | 2.820 | 2.640 | 2.810 | 1,024,137 | +0.16(+6.04%) |
Jan 29, 2021 | 2.700 | 2.770 | 2.650 | 2.650 | 1,107,508 | -0.03(-1.12%) |
Jan 28, 2021 | 2.510 | 2.710 | 2.510 | 2.680 | 776,005 | +0.21(+8.50%) |
Jan 27, 2021 | 2.510 | 2.550 | 2.370 | 2.470 | 1,169,777 | -0.20(-7.49%) |
Jan 26, 2021 | 2.730 | 2.760 | 2.650 | 2.670 | 474,097 | -0.06(-2.20%) |
Jan 25, 2021 | 2.810 | 2.850 | 2.610 | 2.730 | 1,000,889 | -0.09(-3.19%) |
Jan 22, 2021 | 2.850 | 2.880 | 2.790 | 2.820 | 802,079 | -0.08(-2.76%) |
Jan 21, 2021 | 2.950 | 2.950 | 2.880 | 2.900 | 941,226 | +0.04(+1.40%) |
Jan 20, 2021 | 2.860 | 2.940 | 2.850 | 2.860 | 959,910 | +0.07(+2.51%) |
Jan 19, 2021 | 2.790 | 2.910 | 2.790 | 2.790 | 961,389 | +0.03(+1.09%) |
Jan 18, 2021 | 2.800 | 2.800 | 2.710 | 2.760 | 521,914 | -0.08(-2.82%) |
Jan 15, 2021 | 2.900 | 2.930 | 2.800 | 2.840 | 617,153 | -0.10(-3.40%) |
Jan 14, 2021 | 2.860 | 2.950 | 2.860 | 2.940 | 391,758 | +0.10(+3.52%) |
Jan 13, 2021 | 2.930 | 2.930 | 2.830 | 2.840 | 334,310 | -0.04(-1.39%) |
Jan 12, 2021 | 2.860 | 2.900 | 2.820 | 2.880 | 463,806 | +0.07(+2.49%) |
Jan 11, 2021 | 2.810 | 2.850 | 2.570 | 2.810 | 1,026,135 | -0.08(-2.77%) |
Jan 08, 2021 | 2.930 | 2.940 | 2.790 | 2.890 | 916,775 | -0.05(-1.70%) |
Jan 07, 2021 | 2.850 | 2.950 | 2.820 | 2.940 | 1,313,060 | +0.19(+6.91%) |
Jan 06, 2021 | 2.640 | 2.840 | 2.600 | 2.750 | 1,498,864 | +0.12(+4.56%) |
Jan 05, 2021 | 2.550 | 2.670 | 2.550 | 2.630 | 667,346 | +0.11(+4.37%) |
Jan 04, 2021 | 2.420 | 2.540 | 2.410 | 2.520 | 842,725 | +0.14(+5.88%) |
Dec 31, 2020 | 2.380 | 2.380 | 2.380 | 0 | -0.01(-0.42%) | |
Dec 30, 2020 | 2.360 | 2.420 | 2.360 | 2.390 | 421,452 | +0.03(+1.27%) |
Dec 29, 2020 | 2.400 | 2.490 | 2.340 | 2.360 | 509,326 | -0.02(-0.84%) |
Dec 24, 2020 | 2.380 | 2.380 | 2.380 | 0 | -0.02(-0.83%) | |
Dec 23, 2020 | 2.260 | 2.430 | 2.260 | 2.400 | 600,679 | +0.13(+5.73%) |
Dec 22, 2020 | 2.370 | 2.390 | 2.250 | 2.270 | 736,132 | -0.10(-4.22%) |
Dec 21, 2020 | 2.300 | 2.410 | 2.280 | 2.370 | 787,714 | +0.02(+0.85%) |
Dec 18, 2020 | 2.240 | 2.410 | 2.220 | 2.350 | 1,151,454 | +0.12(+5.38%) |
Dec 17, 2020 | 2.090 | 2.250 | 2.070 | 2.230 | 1,422,960 | +0.18(+8.78%) |
Dec 16, 2020 | 2.070 | 2.080 | 2.000 | 2.050 | 707,677 | +0.00(+0.00%) |
Dec 15, 2020 | 2.080 | 2.080 | 2.030 | 2.050 | 269,487 | +0.00(+0.00%) |
Dec 14, 2020 | 2.120 | 2.120 | 2.050 | 2.050 | 546,542 | -0.03(-1.44%) |
Dec 11, 2020 | 2.050 | 2.120 | 2.020 | 2.080 | 1,998,808 | +0.10(+5.05%) |
Dec 10, 2020 | 1.960 | 2.000 | 1.950 | 1.980 | 577,124 | +0.04(+2.06%) |
Dec 09, 2020 | 1.950 | 2.020 | 1.940 | 1.940 | 858,809 | -0.03(-1.52%) |
Dec 08, 2020 | 1.910 | 1.980 | 1.910 | 1.970 | 1,286,402 | +0.06(+3.14%) |
Dec 07, 2020 | 1.870 | 1.930 | 1.860 | 1.910 | 683,992 | +0.02(+1.06%) |
Dec 04, 2020 | 1.850 | 1.910 | 1.820 | 1.890 | 1,567,825 | +0.07(+3.85%) |
Dec 03, 2020 | 1.890 | 1.960 | 1.800 | 1.820 | 1,595,734 | -0.07(-3.70%) |
Dec 02, 2020 | 1.950 | 2.010 | 1.870 | 1.890 | 1,914,078 | -0.07(-3.57%) |