Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.549 | 2.558 | 2.373 | 2.417 | 771,020 | -0.11(-4.51%) |
Feb 25, 2021 | 2.540 | 2.706 | 2.483 | 2.531 | 1,152,995 | +0.04(+1.77%) |
Feb 24, 2021 | 2.461 | 2.523 | 2.444 | 2.487 | 551,969 | +0.04(+1.80%) |
Feb 23, 2021 | 2.549 | 2.549 | 2.259 | 2.444 | 1,401,143 | -0.11(-4.14%) |
Feb 22, 2021 | 2.549 | 2.567 | 2.496 | 2.549 | 1,029,253 | +0.10(+3.94%) |
Feb 19, 2021 | 2.452 | 2.479 | 2.338 | 2.452 | 1,023,703 | +0.01(+0.36%) |
Feb 18, 2021 | 2.584 | 2.672 | 2.426 | 2.444 | 1,540,079 | -0.19(-7.33%) |
Feb 17, 2021 | 2.725 | 2.769 | 2.567 | 2.637 | 1,736,890 | -0.11(-3.85%) |
Feb 16, 2021 | 2.637 | 2.769 | 2.479 | 2.742 | 2,447,849 | +0.26(+10.64%) |
Feb 12, 2021 | 2.215 | 2.531 | 2.162 | 2.479 | 2,223,182 | +0.29(+13.25%) |
Feb 11, 2021 | 1.986 | 2.241 | 1.986 | 2.189 | 1,096,537 | +0.19(+9.69%) |
Feb 10, 2021 | 1.969 | 2.022 | 1.881 | 1.995 | 875,363 | +0.02(+0.89%) |
Feb 09, 2021 | 1.951 | 2.048 | 1.846 | 1.978 | 923,978 | -0.02(-0.88%) |
Feb 08, 2021 | 2.039 | 2.101 | 1.943 | 1.995 | 934,567 | -0.09(-4.22%) |
Feb 05, 2021 | 1.916 | 2.092 | 1.890 | 2.083 | 912,209 | +0.15(+7.73%) |
Feb 04, 2021 | 1.828 | 1.943 | 1.749 | 1.934 | 684,069 | +0.11(+5.77%) |
Feb 03, 2021 | 1.714 | 1.890 | 1.705 | 1.828 | 1,495,213 | +0.06(+3.48%) |
Feb 02, 2021 | 1.758 | 1.828 | 1.644 | 1.767 | 1,044,482 | +0.06(+3.61%) |
Feb 01, 2021 | 1.670 | 1.740 | 1.573 | 1.705 | 1,268,070 | +0.18(+11.49%) |
Jan 29, 2021 | 1.389 | 1.872 | 1.380 | 1.529 | 2,166,752 | +0.07(+4.82%) |
Jan 28, 2021 | 1.442 | 1.477 | 1.424 | 1.459 | 221,218 | +0.02(+1.22%) |
Jan 27, 2021 | 1.450 | 1.468 | 1.380 | 1.442 | 686,911 | -0.07(-4.65%) |
Jan 26, 2021 | 1.521 | 1.521 | 1.450 | 1.512 | 252,601 | -0.01(-0.58%) |
Jan 25, 2021 | 1.565 | 1.565 | 1.415 | 1.521 | 357,060 | -0.09(-5.46%) |
Jan 22, 2021 | 1.565 | 1.609 | 1.477 | 1.609 | 484,205 | +0.00(+0.00%) |
Jan 21, 2021 | 1.609 | 1.644 | 1.547 | 1.609 | 305,337 | +0.00(+0.00%) |
Jan 20, 2021 | 1.609 | 1.644 | 1.556 | 1.609 | 300,168 | -0.02(-1.08%) |
Jan 19, 2021 | 1.600 | 1.661 | 1.582 | 1.626 | 393,086 | +0.03(+1.65%) |
Jan 15, 2021 | 1.670 | 1.740 | 1.591 | 1.600 | 740,643 | -0.09(-5.21%) |
Jan 14, 2021 | 1.521 | 1.749 | 1.512 | 1.688 | 975,861 | +0.15(+9.71%) |
Jan 13, 2021 | 1.582 | 1.582 | 1.477 | 1.538 | 441,107 | -0.04(-2.78%) |
Jan 12, 2021 | 1.477 | 1.582 | 1.468 | 1.582 | 987,981 | +0.11(+7.14%) |
Jan 11, 2021 | 1.494 | 1.565 | 1.407 | 1.477 | 992,128 | -0.05(-3.45%) |
Jan 08, 2021 | 1.327 | 1.529 | 1.327 | 1.529 | 913,688 | +0.20(+15.23%) |
Jan 07, 2021 | 1.195 | 1.371 | 1.187 | 1.327 | 903,489 | +0.11(+9.42%) |
Jan 06, 2021 | 1.213 | 1.239 | 1.160 | 1.213 | 418,511 | +0.02(+1.47%) |
Jan 05, 2021 | 1.204 | 1.231 | 1.187 | 1.195 | 571,766 | +0.01(+0.74%) |
Jan 04, 2021 | 1.160 | 1.204 | 1.151 | 1.187 | 405,573 | +0.04(+3.85%) |
Dec 31, 2020 | 1.143 | 1.143 | 1.143 | 343,527 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.134 | 1.160 | 1.116 | 1.143 | 343,527 | +0.02(+1.56%) |
Dec 29, 2020 | 1.116 | 1.134 | 1.107 | 1.125 | 154,946 | +0.01(+0.79%) |
Dec 28, 2020 | 1.064 | 1.134 | 1.064 | 1.116 | 631,472 | +0.06(+5.83%) |
Dec 24, 2020 | 1.037 | 1.064 | 1.037 | 1.055 | 84,189 | +0.00(+0.00%) |
Dec 23, 2020 | 1.037 | 1.055 | 1.020 | 1.055 | 154,710 | +0.02(+1.69%) |
Dec 22, 2020 | 1.046 | 1.064 | 1.020 | 1.037 | 420,132 | -0.01(-0.84%) |
Dec 21, 2020 | 1.020 | 1.055 | 1.020 | 1.046 | 445,076 | -0.01(-0.83%) |
Dec 18, 2020 | 1.020 | 1.116 | 0.9888 | 1.055 | 1,220,071 | +0.04(+3.45%) |
Dec 17, 2020 | 1.020 | 1.033 | 1.002 | 1.020 | 240,391 | +0.02(+1.75%) |
Dec 16, 2020 | 1.037 | 1.046 | 1.002 | 1.002 | 274,480 | -0.02(-1.72%) |
Dec 15, 2020 | 1.020 | 1.046 | 1.011 | 1.020 | 109,884 | +0.00(+0.00%) |
Dec 14, 2020 | 1.037 | 1.046 | 1.020 | 1.020 | 176,069 | +0.01(+0.87%) |
Dec 11, 2020 | 1.020 | 1.046 | 1.011 | 1.011 | 130,266 | -0.02(-1.71%) |
Dec 10, 2020 | 1.020 | 1.046 | 1.002 | 1.028 | 110,023 | +0.01(+0.86%) |
Dec 09, 2020 | 0.9932 | 1.037 | 0.9844 | 1.020 | 220,836 | +0.01(+0.87%) |
Dec 08, 2020 | 1.011 | 1.028 | 0.9932 | 1.011 | 189,650 | -0.01(-0.86%) |
Dec 07, 2020 | 1.028 | 1.036 | 1.002 | 1.020 | 191,839 | -0.02(-1.69%) |
Dec 04, 2020 | 0.9757 | 1.046 | 0.9493 | 1.037 | 730,404 | +0.05(+5.36%) |
Dec 03, 2020 | 1.020 | 1.028 | 0.9844 | 0.9844 | 273,947 | -0.04(-3.45%) |
Dec 02, 2020 | 1.011 | 1.046 | 0.9932 | 1.020 | 193,687 | +0.04(+3.57%) |