Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.850 | 3.920 | 3.443 | 3.550 | 98,300 | -0.26(-6.82%) |
Feb 25, 2021 | 3.950 | 4.140 | 3.780 | 3.810 | 68,616 | -0.20(-4.99%) |
Feb 24, 2021 | 3.930 | 4.140 | 3.880 | 4.010 | 98,880 | +0.02(+0.50%) |
Feb 23, 2021 | 4.590 | 4.590 | 3.600 | 3.990 | 317,741 | -0.77(-16.18%) |
Feb 22, 2021 | 4.280 | 5.050 | 4.280 | 4.760 | 528,577 | +0.24(+5.31%) |
Feb 19, 2021 | 5.020 | 5.020 | 4.275 | 4.520 | 590,200 | -0.28(-5.83%) |
Feb 18, 2021 | 4.410 | 5.250 | 4.090 | 4.800 | 1,262,264 | +0.42(+9.59%) |
Feb 17, 2021 | 3.990 | 4.420 | 3.850 | 4.380 | 406,573 | +0.39(+9.77%) |
Feb 16, 2021 | 4.100 | 4.100 | 3.800 | 3.990 | 72,613 | -0.01(-0.25%) |
Feb 12, 2021 | 3.643 | 4.153 | 3.640 | 4.000 | 157,800 | +0.25(+6.67%) |
Feb 11, 2021 | 3.870 | 4.000 | 3.710 | 3.750 | 62,981 | -0.16(-4.09%) |
Feb 10, 2021 | 3.820 | 4.100 | 3.450 | 3.910 | 452,083 | +0.21(+5.68%) |
Feb 09, 2021 | 3.390 | 3.740 | 3.390 | 3.700 | 80,005 | +0.20(+5.71%) |
Feb 08, 2021 | 3.440 | 3.558 | 3.370 | 3.500 | 35,986 | +0.02(+0.57%) |
Feb 05, 2021 | 3.600 | 3.640 | 3.450 | 3.480 | 56,500 | -0.03(-0.85%) |
Feb 04, 2021 | 3.430 | 3.520 | 3.330 | 3.510 | 54,316 | +0.12(+3.54%) |
Feb 03, 2021 | 3.300 | 3.460 | 3.270 | 3.390 | 50,455 | +0.10(+3.04%) |
Feb 02, 2021 | 3.440 | 3.450 | 3.210 | 3.290 | 45,697 | -0.10(-2.95%) |
Feb 01, 2021 | 3.880 | 3.880 | 3.300 | 3.390 | 71,524 | +0.09(+2.73%) |
Jan 29, 2021 | 3.310 | 3.480 | 3.150 | 3.300 | 137,400 | -0.23(-6.52%) |
Jan 28, 2021 | 3.850 | 4.400 | 3.140 | 3.530 | 976,495 | +0.53(+17.67%) |
Jan 27, 2021 | 2.950 | 3.260 | 2.910 | 3.000 | 122,337 | -0.04(-1.32%) |
Jan 26, 2021 | 3.170 | 3.180 | 2.970 | 3.040 | 69,140 | -0.02(-0.65%) |
Jan 25, 2021 | 3.000 | 3.170 | 2.990 | 3.060 | 60,736 | +0.03(+0.99%) |
Jan 22, 2021 | 3.000 | 3.180 | 2.958 | 3.030 | 45,000 | +0.01(+0.33%) |
Jan 21, 2021 | 2.940 | 3.060 | 2.930 | 3.020 | 40,558 | -0.01(-0.33%) |
Jan 20, 2021 | 3.070 | 3.180 | 2.900 | 3.030 | 104,475 | -0.04(-1.30%) |
Jan 19, 2021 | 3.060 | 3.110 | 2.920 | 3.070 | 106,708 | +0.16(+5.50%) |
Jan 15, 2021 | 3.420 | 3.420 | 2.840 | 2.910 | 85,100 | -0.07(-2.35%) |
Jan 14, 2021 | 2.870 | 3.100 | 2.870 | 2.980 | 138,347 | +0.08(+2.76%) |
Jan 13, 2021 | 2.890 | 2.900 | 2.830 | 2.900 | 51,666 | +0.06(+2.11%) |
Jan 12, 2021 | 2.920 | 3.120 | 2.840 | 2.840 | 186,143 | -0.36(-11.25%) |
Jan 11, 2021 | 2.460 | 3.420 | 2.460 | 3.200 | 1,247,896 | +0.55(+20.75%) |
Jan 08, 2021 | 2.640 | 2.650 | 2.570 | 2.650 | 54,600 | +0.00(+0.00%) |
Jan 07, 2021 | 2.580 | 2.679 | 2.460 | 2.650 | 71,873 | +0.07(+2.71%) |
Jan 06, 2021 | 2.700 | 2.700 | 2.560 | 2.580 | 41,568 | -0.11(-4.09%) |
Jan 05, 2021 | 2.550 | 2.733 | 2.480 | 2.690 | 117,149 | +0.13(+5.08%) |
Jan 04, 2021 | 2.550 | 2.570 | 2.420 | 2.560 | 88,207 | -0.04(-1.54%) |
Dec 31, 2020 | 2.600 | 2.600 | 2.600 | 130,582 | -0.13(-4.76%) | |
Dec 30, 2020 | 2.990 | 2.990 | 2.580 | 2.730 | 130,582 | +0.01(+0.37%) |
Dec 29, 2020 | 2.660 | 2.990 | 2.520 | 2.720 | 560,891 | -0.47(-14.73%) |
Dec 28, 2020 | 2.280 | 4.750 | 2.280 | 3.190 | 10,158,737 | +0.89(+38.70%) |
Dec 24, 2020 | 2.330 | 2.330 | 2.280 | 2.300 | 8,300 | +0.02(+0.88%) |
Dec 23, 2020 | 2.300 | 2.430 | 2.260 | 2.280 | 78,807 | +0.00(+0.00%) |
Dec 22, 2020 | 2.220 | 2.350 | 2.220 | 2.280 | 32,215 | -0.02(-0.87%) |
Dec 21, 2020 | 2.230 | 2.830 | 2.180 | 2.300 | 584,896 | +0.06(+2.68%) |
Dec 18, 2020 | 2.280 | 2.300 | 2.130 | 2.240 | 57,500 | -0.01(-0.44%) |
Dec 17, 2020 | 2.300 | 2.300 | 2.240 | 2.250 | 13,067 | -0.03(-1.32%) |
Dec 16, 2020 | 2.350 | 2.350 | 2.240 | 2.280 | 7,525 | -0.07(-2.98%) |
Dec 15, 2020 | 2.370 | 2.380 | 2.240 | 2.350 | 28,884 | +0.07(+3.07%) |
Dec 14, 2020 | 2.390 | 2.390 | 2.200 | 2.280 | 58,529 | +0.02(+0.88%) |
Dec 11, 2020 | 2.490 | 2.490 | 2.240 | 2.260 | 64,600 | -0.13(-5.44%) |
Dec 10, 2020 | 2.360 | 2.390 | 2.240 | 2.390 | 52,080 | +0.00(+0.00%) |
Dec 09, 2020 | 2.276 | 2.470 | 2.268 | 2.390 | 183,839 | +0.12(+5.29%) |
Dec 08, 2020 | 2.260 | 2.300 | 2.250 | 2.270 | 10,431 | -0.03(-1.30%) |
Dec 07, 2020 | 2.180 | 2.300 | 2.160 | 2.300 | 25,453 | +0.11(+5.26%) |
Dec 04, 2020 | 2.140 | 2.240 | 2.120 | 2.185 | 71,300 | +0.04(+2.10%) |
Dec 03, 2020 | 2.230 | 2.230 | 2.140 | 2.140 | 2,906 | -0.04(-1.83%) |
Dec 02, 2020 | 2.100 | 2.250 | 2.100 | 2.180 | 7,324 | +0.06(+2.83%) |