Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.632 | 3.636 | 3.138 | 3.320 | 3,997,922 | -0.40(-10.74%) |
Feb 25, 2021 | 3.902 | 4.001 | 3.682 | 3.720 | 1,799,914 | -0.23(-5.78%) |
Feb 24, 2021 | 3.864 | 4.107 | 3.826 | 3.948 | 1,178,381 | -0.06(-1.52%) |
Feb 23, 2021 | 4.279 | 4.294 | 3.564 | 4.009 | 2,987,985 | -0.41(-9.29%) |
Feb 22, 2021 | 4.716 | 4.716 | 4.320 | 4.419 | 1,103,597 | -0.30(-6.37%) |
Feb 19, 2021 | 4.412 | 4.880 | 4.374 | 4.720 | 1,590,492 | +0.29(+6.43%) |
Feb 18, 2021 | 4.507 | 4.556 | 4.191 | 4.435 | 1,291,656 | -0.12(-2.67%) |
Feb 17, 2021 | 5.169 | 5.169 | 4.469 | 4.556 | 2,688,347 | -0.58(-11.33%) |
Feb 16, 2021 | 4.857 | 5.286 | 4.727 | 5.138 | 2,534,759 | +0.46(+9.84%) |
Feb 12, 2021 | 4.754 | 4.788 | 4.469 | 4.678 | 3,975,310 | -0.20(-4.06%) |
Feb 11, 2021 | 5.534 | 5.537 | 4.849 | 4.876 | 2,778,342 | -0.58(-10.60%) |
Feb 10, 2021 | 5.591 | 5.796 | 5.374 | 5.454 | 2,176,118 | -0.11(-2.05%) |
Feb 09, 2021 | 5.705 | 5.739 | 5.370 | 5.568 | 2,762,360 | -0.14(-2.40%) |
Feb 08, 2021 | 5.705 | 6.047 | 5.648 | 5.705 | 5,542,782 | +0.18(+3.23%) |
Feb 05, 2021 | 5.496 | 5.648 | 5.427 | 5.526 | 1,418,795 | +0.00(+0.00%) |
Feb 04, 2021 | 5.591 | 5.629 | 5.248 | 5.526 | 1,598,803 | -0.10(-1.82%) |
Feb 03, 2021 | 5.583 | 5.796 | 5.530 | 5.629 | 1,702,039 | +0.09(+1.58%) |
Feb 02, 2021 | 5.937 | 5.960 | 5.325 | 5.541 | 2,579,915 | -0.44(-7.43%) |
Feb 01, 2021 | 6.218 | 6.264 | 5.420 | 5.986 | 3,542,306 | +0.59(+10.85%) |
Jan 29, 2021 | 6.850 | 7.036 | 5.058 | 5.401 | 6,955,149 | -2.05(-27.55%) |
Jan 28, 2021 | 4.442 | 7.454 | 4.328 | 7.454 | 10,377,216 | +2.86(+62.25%) |
Jan 27, 2021 | 4.560 | 4.731 | 3.917 | 4.594 | 10,294,431 | +1.36(+42.12%) |
Jan 26, 2021 | 3.385 | 3.411 | 3.172 | 3.233 | 956,651 | -0.14(-4.06%) |
Jan 25, 2021 | 3.366 | 3.514 | 3.233 | 3.370 | 1,305,634 | +0.06(+1.72%) |
Jan 22, 2021 | 3.244 | 3.328 | 3.122 | 3.313 | 744,105 | +0.10(+2.96%) |
Jan 21, 2021 | 3.020 | 3.282 | 2.970 | 3.218 | 748,299 | +0.21(+7.09%) |
Jan 20, 2021 | 3.008 | 3.043 | 2.925 | 3.005 | 651,370 | +0.02(+0.51%) |
Jan 19, 2021 | 2.890 | 3.024 | 2.852 | 2.989 | 748,985 | +0.15(+5.22%) |
Jan 15, 2021 | 3.058 | 3.058 | 2.822 | 2.841 | 1,062,519 | -0.21(-6.74%) |
Jan 14, 2021 | 2.906 | 3.069 | 2.861 | 3.046 | 1,258,981 | +0.16(+5.39%) |
Jan 13, 2021 | 2.833 | 2.890 | 2.833 | 2.890 | 286,214 | +0.08(+2.70%) |
Jan 12, 2021 | 2.742 | 2.925 | 2.716 | 2.814 | 1,214,232 | +0.08(+2.92%) |
Jan 11, 2021 | 2.738 | 2.780 | 2.670 | 2.735 | 1,063,089 | -0.04(-1.51%) |
Jan 08, 2021 | 2.864 | 2.921 | 2.719 | 2.776 | 1,381,196 | -0.08(-2.93%) |
Jan 07, 2021 | 3.005 | 3.005 | 2.760 | 2.860 | 1,499,661 | -0.12(-3.96%) |
Jan 06, 2021 | 2.967 | 3.050 | 2.837 | 2.978 | 794,704 | +0.04(+1.29%) |
Jan 05, 2021 | 2.909 | 3.020 | 2.662 | 2.940 | 2,160,271 | +0.06(+2.25%) |
Jan 04, 2021 | 2.757 | 2.909 | 2.643 | 2.875 | 1,662,055 | +0.21(+8.00%) |
Dec 31, 2020 | 2.662 | 2.662 | 2.662 | 6,951,190 | -0.31(-10.49%) | |
Dec 30, 2020 | 3.229 | 3.332 | 2.613 | 2.974 | 6,951,190 | -0.32(-9.60%) |
Dec 29, 2020 | 3.130 | 3.944 | 3.024 | 3.290 | 9,574,519 | +0.54(+19.64%) |
Dec 28, 2020 | 2.788 | 2.818 | 2.700 | 2.750 | 639,091 | -0.01(-0.28%) |
Dec 24, 2020 | 2.799 | 2.826 | 2.731 | 2.757 | 371,263 | -0.08(-2.68%) |
Dec 23, 2020 | 2.746 | 2.875 | 2.738 | 2.833 | 363,691 | +0.08(+2.90%) |
Dec 22, 2020 | 2.799 | 2.803 | 2.712 | 2.754 | 337,053 | -0.06(-2.03%) |
Dec 21, 2020 | 2.731 | 2.822 | 2.708 | 2.811 | 327,779 | +0.02(+0.54%) |
Dec 18, 2020 | 2.814 | 2.871 | 2.792 | 2.795 | 332,612 | -0.01(-0.27%) |
Dec 17, 2020 | 2.803 | 2.871 | 2.788 | 2.803 | 296,924 | -0.02(-0.67%) |
Dec 16, 2020 | 2.833 | 2.909 | 2.807 | 2.822 | 307,362 | +0.02(+0.68%) |
Dec 15, 2020 | 2.902 | 2.928 | 2.803 | 2.803 | 520,623 | -0.14(-4.90%) |
Dec 14, 2020 | 2.944 | 3.016 | 2.906 | 2.947 | 421,681 | -0.02(-0.64%) |
Dec 11, 2020 | 3.012 | 3.039 | 2.898 | 2.967 | 600,805 | -0.05(-1.76%) |
Dec 10, 2020 | 2.970 | 3.062 | 2.894 | 3.020 | 509,714 | -0.05(-1.49%) |
Dec 09, 2020 | 3.252 | 3.328 | 2.993 | 3.065 | 607,776 | -0.14(-4.50%) |
Dec 08, 2020 | 2.807 | 3.210 | 2.807 | 3.210 | 772,972 | +0.40(+14.36%) |
Dec 07, 2020 | 2.754 | 2.912 | 2.666 | 2.807 | 457,956 | +0.11(+4.09%) |
Dec 04, 2020 | 2.788 | 2.832 | 2.662 | 2.696 | 514,826 | -0.02(-0.56%) |
Dec 03, 2020 | 2.814 | 2.845 | 2.624 | 2.712 | 530,520 | -0.06(-2.33%) |
Dec 02, 2020 | 2.887 | 2.982 | 2.662 | 2.776 | 570,660 | -0.24(-7.83%) |