Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.099 | 2.217 | 2.030 | 2.113 | 1,603,889 | -0.01(-0.65%) |
Feb 25, 2021 | 2.057 | 2.238 | 2.037 | 2.127 | 1,400,233 | +0.09(+4.44%) |
Feb 24, 2021 | 1.988 | 2.057 | 1.981 | 2.037 | 1,096,815 | +0.06(+3.17%) |
Feb 23, 2021 | 1.988 | 2.043 | 1.765 | 1.974 | 2,304,626 | -0.13(-5.96%) |
Feb 22, 2021 | 2.148 | 2.335 | 2.085 | 2.099 | 1,619,894 | -0.07(-3.21%) |
Feb 19, 2021 | 2.078 | 2.259 | 2.078 | 2.169 | 1,374,844 | +0.09(+4.35%) |
Feb 18, 2021 | 2.106 | 2.287 | 2.057 | 2.078 | 2,134,027 | -0.06(-2.61%) |
Feb 17, 2021 | 2.162 | 2.342 | 2.120 | 2.134 | 2,360,377 | -0.23(-9.71%) |
Feb 16, 2021 | 2.419 | 2.502 | 2.196 | 2.363 | 4,776,870 | -0.14(-5.56%) |
Feb 12, 2021 | 2.057 | 2.627 | 2.047 | 2.502 | 8,425,021 | +0.44(+21.21%) |
Feb 11, 2021 | 2.050 | 2.078 | 1.995 | 2.064 | 1,452,771 | +0.03(+1.71%) |
Feb 10, 2021 | 2.127 | 2.155 | 1.946 | 2.030 | 2,269,646 | -0.06(-2.67%) |
Feb 09, 2021 | 2.127 | 2.148 | 1.967 | 2.085 | 5,186,069 | +0.28(+15.38%) |
Feb 08, 2021 | 1.835 | 1.849 | 1.772 | 1.807 | 953,731 | -0.01(-0.38%) |
Feb 05, 2021 | 1.835 | 1.856 | 1.793 | 1.814 | 1,105,227 | -0.01(-0.76%) |
Feb 04, 2021 | 1.918 | 1.925 | 1.738 | 1.828 | 1,380,622 | -0.08(-4.01%) |
Feb 03, 2021 | 1.877 | 1.939 | 1.842 | 1.904 | 1,238,211 | +0.03(+1.86%) |
Feb 02, 2021 | 1.786 | 1.898 | 1.745 | 1.870 | 2,014,102 | +0.13(+7.60%) |
Feb 01, 2021 | 1.675 | 1.786 | 1.613 | 1.738 | 2,280,171 | +0.22(+14.68%) |
Jan 29, 2021 | 1.564 | 1.793 | 1.515 | 1.515 | 1,897,676 | -0.04(-2.68%) |
Jan 28, 2021 | 1.501 | 1.574 | 1.494 | 1.557 | 496,339 | -0.03(-1.75%) |
Jan 27, 2021 | 1.585 | 1.654 | 1.494 | 1.585 | 1,251,089 | -0.02(-1.30%) |
Jan 26, 2021 | 1.668 | 1.675 | 1.592 | 1.606 | 533,376 | -0.06(-3.35%) |
Jan 25, 2021 | 1.696 | 1.696 | 1.633 | 1.661 | 817,643 | -0.01(-0.83%) |
Jan 22, 2021 | 1.703 | 1.706 | 1.647 | 1.675 | 465,427 | -0.01(-0.41%) |
Jan 21, 2021 | 1.682 | 1.703 | 1.640 | 1.682 | 1,034,947 | +0.03(+1.68%) |
Jan 20, 2021 | 1.710 | 1.710 | 1.626 | 1.654 | 678,302 | -0.03(-2.06%) |
Jan 19, 2021 | 1.689 | 1.703 | 1.633 | 1.689 | 741,636 | +0.05(+2.97%) |
Jan 15, 2021 | 1.633 | 1.654 | 1.571 | 1.640 | 396,224 | +0.00(+0.00%) |
Jan 14, 2021 | 1.446 | 1.682 | 1.397 | 1.640 | 2,111,842 | -0.02(-1.26%) |
Jan 13, 2021 | 1.689 | 1.724 | 1.619 | 1.661 | 1,014,114 | +0.03(+1.70%) |
Jan 12, 2021 | 1.675 | 1.689 | 1.626 | 1.633 | 830,096 | -0.02(-1.26%) |
Jan 11, 2021 | 1.654 | 1.675 | 1.578 | 1.654 | 949,777 | +0.01(+0.42%) |
Jan 08, 2021 | 1.460 | 1.703 | 1.460 | 1.647 | 1,598,565 | +0.24(+16.75%) |
Jan 07, 2021 | 1.376 | 1.432 | 1.355 | 1.411 | 1,457,369 | +0.06(+4.64%) |
Jan 06, 2021 | 1.355 | 1.375 | 1.328 | 1.348 | 528,730 | -0.01(-0.51%) |
Jan 05, 2021 | 1.314 | 1.376 | 1.314 | 1.355 | 867,220 | +0.04(+3.18%) |
Jan 04, 2021 | 1.348 | 1.362 | 1.293 | 1.314 | 529,100 | -0.03(-2.07%) |
Dec 31, 2020 | 1.341 | 1.341 | 1.341 | 359,514 | +0.02(+1.58%) | |
Dec 30, 2020 | 1.328 | 1.341 | 1.314 | 1.321 | 359,514 | -0.01(-0.52%) |
Dec 29, 2020 | 1.348 | 1.348 | 1.307 | 1.328 | 263,684 | -0.01(-1.04%) |
Dec 28, 2020 | 1.341 | 1.348 | 1.314 | 1.341 | 661,307 | +0.02(+1.58%) |
Dec 24, 2020 | 1.321 | 1.328 | 1.286 | 1.321 | 321,554 | +0.00(+0.00%) |
Dec 23, 2020 | 1.265 | 1.335 | 1.258 | 1.321 | 507,564 | +0.05(+3.83%) |
Dec 22, 2020 | 1.321 | 1.321 | 1.230 | 1.272 | 1,330,770 | -0.04(-3.17%) |
Dec 21, 2020 | 1.348 | 1.362 | 1.272 | 1.314 | 996,400 | -0.06(-4.55%) |
Dec 18, 2020 | 1.397 | 1.425 | 1.362 | 1.376 | 1,133,138 | -0.02(-1.49%) |
Dec 17, 2020 | 1.432 | 1.460 | 1.376 | 1.397 | 752,658 | -0.01(-0.99%) |
Dec 16, 2020 | 1.362 | 1.411 | 1.362 | 1.411 | 469,338 | +0.05(+3.57%) |
Dec 15, 2020 | 1.335 | 1.439 | 1.300 | 1.362 | 2,266,852 | +0.11(+8.89%) |
Dec 14, 2020 | 1.279 | 1.286 | 1.251 | 1.251 | 311,164 | -0.02(-1.64%) |
Dec 11, 2020 | 1.272 | 1.279 | 1.237 | 1.272 | 520,961 | +0.01(+0.55%) |
Dec 10, 2020 | 1.209 | 1.286 | 1.202 | 1.265 | 252,785 | +0.03(+2.82%) |
Dec 09, 2020 | 1.293 | 1.293 | 1.189 | 1.230 | 489,704 | -0.04(-3.28%) |
Dec 08, 2020 | 1.279 | 1.321 | 1.244 | 1.272 | 283,329 | +0.00(+0.00%) |
Dec 07, 2020 | 1.314 | 1.348 | 1.265 | 1.272 | 580,266 | -0.03(-2.14%) |
Dec 04, 2020 | 1.182 | 1.300 | 1.182 | 1.300 | 980,921 | +0.10(+8.72%) |
Dec 03, 2020 | 1.168 | 1.209 | 1.126 | 1.196 | 580,087 | +0.02(+1.77%) |
Dec 02, 2020 | 1.168 | 1.209 | 1.126 | 1.175 | 340,918 | +0.01(+0.60%) |