Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.525 | 3.589 | 3.332 | 3.468 | 23,824 | -0.05(-1.29%) |
Feb 25, 2021 | 3.666 | 3.899 | 3.513 | 3.513 | 187,910 | -0.11(-3.13%) |
Feb 24, 2021 | 3.536 | 3.632 | 3.349 | 3.627 | 38,224 | +0.33(+10.15%) |
Feb 23, 2021 | 3.499 | 3.499 | 3.128 | 3.292 | 48,158 | -0.25(-7.19%) |
Feb 22, 2021 | 3.564 | 3.564 | 3.445 | 3.547 | 54,356 | +0.10(+2.79%) |
Feb 19, 2021 | 3.315 | 3.604 | 3.315 | 3.451 | 111,356 | +0.28(+8.94%) |
Feb 18, 2021 | 3.230 | 3.394 | 3.088 | 3.168 | 59,086 | -0.02(-0.71%) |
Feb 17, 2021 | 3.253 | 3.383 | 3.117 | 3.190 | 93,328 | -0.20(-6.01%) |
Feb 16, 2021 | 3.349 | 3.672 | 3.241 | 3.394 | 343,528 | -0.07(-1.96%) |
Feb 12, 2021 | 2.828 | 3.819 | 2.828 | 3.462 | 366,895 | +0.61(+21.50%) |
Feb 11, 2021 | 2.828 | 2.884 | 2.811 | 2.849 | 55,526 | +0.07(+2.42%) |
Feb 10, 2021 | 2.998 | 2.998 | 2.777 | 2.782 | 46,581 | -0.18(-5.94%) |
Feb 09, 2021 | 2.930 | 3.003 | 2.703 | 2.958 | 50,809 | -0.09(-2.97%) |
Feb 08, 2021 | 2.890 | 3.241 | 2.811 | 3.049 | 133,720 | +0.13(+4.36%) |
Feb 05, 2021 | 2.833 | 2.981 | 2.737 | 2.921 | 39,707 | +0.09(+3.10%) |
Feb 04, 2021 | 2.867 | 2.879 | 2.754 | 2.833 | 14,704 | -0.06(-1.96%) |
Feb 03, 2021 | 2.839 | 2.938 | 2.765 | 2.890 | 26,201 | +0.02(+0.78%) |
Feb 02, 2021 | 2.805 | 2.899 | 2.719 | 2.868 | 14,598 | +0.01(+0.21%) |
Feb 01, 2021 | 2.833 | 2.983 | 2.805 | 2.862 | 24,736 | -0.01(-0.20%) |
Jan 29, 2021 | 2.754 | 3.621 | 2.692 | 2.867 | 258,009 | +0.13(+4.60%) |
Jan 28, 2021 | 2.692 | 2.748 | 2.692 | 2.741 | 21,923 | +0.10(+3.80%) |
Jan 27, 2021 | 2.692 | 2.760 | 2.629 | 2.641 | 16,197 | -0.12(-4.31%) |
Jan 26, 2021 | 2.833 | 2.833 | 2.743 | 2.760 | 19,082 | -0.02(-0.61%) |
Jan 25, 2021 | 2.754 | 2.833 | 2.663 | 2.777 | 24,982 | -0.02(-0.61%) |
Jan 22, 2021 | 2.833 | 2.833 | 2.697 | 2.794 | 13,235 | -0.10(-3.33%) |
Jan 21, 2021 | 2.862 | 2.947 | 2.850 | 2.890 | 4,427 | -0.07(-2.30%) |
Jan 20, 2021 | 2.833 | 2.992 | 2.782 | 2.958 | 60,349 | +0.28(+10.36%) |
Jan 19, 2021 | 2.833 | 2.833 | 2.658 | 2.680 | 36,694 | -0.15(-5.40%) |
Jan 15, 2021 | 2.947 | 2.947 | 2.833 | 2.833 | 8,470 | -0.08(-2.91%) |
Jan 14, 2021 | 2.992 | 3.100 | 2.918 | 2.918 | 31,044 | -0.03(-0.96%) |
Jan 13, 2021 | 3.003 | 3.003 | 2.947 | 2.947 | 61,156 | -0.11(-3.70%) |
Jan 12, 2021 | 2.958 | 3.382 | 2.805 | 3.060 | 189,253 | +0.27(+9.53%) |
Jan 11, 2021 | 2.782 | 3.037 | 2.669 | 2.794 | 98,403 | -0.12(-4.09%) |
Jan 08, 2021 | 2.833 | 2.947 | 2.692 | 2.913 | 51,178 | -0.08(-2.65%) |
Jan 07, 2021 | 2.731 | 3.043 | 2.527 | 2.992 | 48,861 | +0.15(+5.39%) |
Jan 06, 2021 | 2.907 | 2.930 | 2.788 | 2.839 | 17,877 | -0.02(-0.79%) |
Jan 05, 2021 | 2.663 | 2.947 | 2.582 | 2.862 | 131,930 | +0.17(+6.13%) |
Jan 04, 2021 | 2.312 | 2.726 | 2.278 | 2.696 | 78,302 | +0.32(+13.30%) |
Dec 31, 2020 | 2.380 | 2.380 | 2.380 | 35,586 | +0.17(+7.69%) | |
Dec 30, 2020 | 2.085 | 2.250 | 2.068 | 2.210 | 35,586 | +0.14(+6.56%) |
Dec 29, 2020 | 2.063 | 2.153 | 2.063 | 2.074 | 13,759 | -0.05(-2.40%) |
Dec 28, 2020 | 2.085 | 2.199 | 2.085 | 2.125 | 11,435 | +0.07(+3.31%) |
Dec 24, 2020 | 2.051 | 2.057 | 2.051 | 2.057 | 1,588 | +0.01(+0.28%) |
Dec 23, 2020 | 2.023 | 2.068 | 1.997 | 2.051 | 27,535 | +0.07(+3.72%) |
Dec 22, 2020 | 1.983 | 1.983 | 1.944 | 1.978 | 18,401 | +0.01(+0.58%) |
Dec 21, 2020 | 2.040 | 2.040 | 1.961 | 1.966 | 7,507 | -0.05(-2.25%) |
Dec 18, 2020 | 2.034 | 2.051 | 1.961 | 2.012 | 33,883 | +0.04(+2.01%) |
Dec 17, 2020 | 2.034 | 2.034 | 1.932 | 1.972 | 12,321 | -0.06(-3.06%) |
Dec 16, 2020 | 1.972 | 2.057 | 1.966 | 2.034 | 16,904 | +0.01(+0.56%) |
Dec 15, 2020 | 1.983 | 2.040 | 1.938 | 2.023 | 26,944 | +0.12(+6.25%) |
Dec 14, 2020 | 1.910 | 1.978 | 1.847 | 1.904 | 46,067 | -0.06(-3.17%) |
Dec 11, 2020 | 2.210 | 2.210 | 1.870 | 1.966 | 640,434 | -0.20(-9.16%) |
Dec 10, 2020 | 2.221 | 2.227 | 1.898 | 2.165 | 63,704 | -0.10(-4.26%) |
Dec 09, 2020 | 2.335 | 2.397 | 2.216 | 2.261 | 14,981 | -0.01(-0.25%) |
Dec 08, 2020 | 2.255 | 2.284 | 2.244 | 2.267 | 6,233 | -0.09(-3.63%) |
Dec 07, 2020 | 2.408 | 2.408 | 2.228 | 2.352 | 31,614 | -0.09(-3.55%) |
Dec 04, 2020 | 2.335 | 2.760 | 2.323 | 2.439 | 155,829 | +0.04(+1.50%) |
Dec 03, 2020 | 2.340 | 2.493 | 2.295 | 2.403 | 15,821 | +0.10(+4.18%) |
Dec 02, 2020 | 2.323 | 2.323 | 2.252 | 2.306 | 5,433 | +0.01(+0.49%) |