Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.890 | 1.890 | 1.800 | 1.850 | 554,089 | -0.05(-2.63%) |
Feb 25, 2021 | 2.010 | 2.020 | 1.900 | 1.900 | 611,518 | -0.11(-5.47%) |
Feb 24, 2021 | 1.970 | 2.060 | 1.930 | 2.010 | 619,085 | +0.02(+1.01%) |
Feb 23, 2021 | 2.000 | 2.000 | 1.920 | 1.990 | 312,465 | +0.08(+4.19%) |
Feb 22, 2021 | 1.850 | 2.030 | 1.800 | 1.910 | 1,025,883 | +0.05(+2.69%) |
Feb 19, 2021 | 1.850 | 1.900 | 1.800 | 1.860 | 641,640 | +0.03(+1.64%) |
Feb 18, 2021 | 1.880 | 1.890 | 1.810 | 1.830 | 441,655 | -0.06(-3.17%) |
Feb 17, 2021 | 1.900 | 1.900 | 1.780 | 1.890 | 910,038 | -0.07(-3.57%) |
Feb 16, 2021 | 1.980 | 2.010 | 1.930 | 1.960 | 636,980 | -0.05(-2.49%) |
Feb 12, 2021 | 2.010 | 2.010 | 2.010 | 0 | +0.01(+0.50%) | |
Feb 11, 2021 | 2.070 | 2.080 | 2.000 | 2.000 | 977,865 | -0.09(-4.31%) |
Feb 10, 2021 | 2.100 | 2.100 | 2.050 | 2.090 | 365,991 | +0.00(+0.00%) |
Feb 09, 2021 | 2.110 | 2.140 | 2.060 | 2.090 | 406,445 | -0.02(-0.95%) |
Feb 08, 2021 | 2.150 | 2.170 | 2.110 | 2.110 | 338,270 | -0.02(-0.94%) |
Feb 05, 2021 | 2.090 | 2.130 | 2.070 | 2.130 | 367,580 | +0.06(+2.90%) |
Feb 04, 2021 | 2.070 | 2.120 | 2.070 | 2.070 | 887,095 | -0.08(-3.72%) |
Feb 03, 2021 | 2.180 | 2.240 | 2.150 | 2.150 | 408,376 | -0.04(-1.83%) |
Feb 02, 2021 | 2.140 | 2.220 | 2.130 | 2.190 | 422,543 | +0.01(+0.46%) |
Feb 01, 2021 | 2.210 | 2.250 | 2.160 | 2.180 | 523,095 | +0.01(+0.46%) |
Jan 29, 2021 | 2.280 | 2.345 | 2.160 | 2.170 | 561,399 | -0.06(-2.69%) |
Jan 28, 2021 | 2.060 | 2.240 | 2.060 | 2.230 | 876,498 | +0.12(+5.69%) |
Jan 27, 2021 | 2.120 | 2.140 | 2.050 | 2.110 | 782,620 | -0.05(-2.31%) |
Jan 26, 2021 | 2.150 | 2.180 | 2.100 | 2.160 | 448,813 | +0.01(+0.47%) |
Jan 25, 2021 | 2.200 | 2.200 | 2.100 | 2.150 | 616,481 | -0.06(-2.71%) |
Jan 22, 2021 | 2.170 | 2.270 | 2.170 | 2.210 | 329,445 | -0.06(-2.64%) |
Jan 21, 2021 | 2.300 | 2.300 | 2.210 | 2.270 | 534,449 | +0.04(+1.79%) |
Jan 20, 2021 | 2.230 | 2.280 | 2.200 | 2.230 | 399,990 | +0.01(+0.45%) |
Jan 19, 2021 | 2.190 | 2.220 | 2.130 | 2.220 | 471,579 | +0.08(+3.74%) |
Jan 18, 2021 | 2.130 | 2.200 | 2.130 | 2.140 | 178,347 | +0.02(+0.94%) |
Jan 15, 2021 | 2.170 | 2.200 | 2.120 | 2.120 | 391,189 | -0.06(-2.75%) |
Jan 14, 2021 | 2.170 | 2.200 | 2.160 | 2.180 | 396,575 | +0.01(+0.46%) |
Jan 13, 2021 | 2.180 | 2.220 | 2.160 | 2.170 | 466,342 | -0.01(-0.46%) |
Jan 12, 2021 | 2.210 | 2.220 | 2.160 | 2.180 | 905,059 | +0.01(+0.46%) |
Jan 11, 2021 | 2.170 | 2.270 | 2.140 | 2.170 | 1,120,977 | -0.09(-3.98%) |
Jan 08, 2021 | 2.320 | 2.360 | 2.210 | 2.260 | 1,355,030 | -0.15(-6.22%) |
Jan 07, 2021 | 2.330 | 2.420 | 2.310 | 2.410 | 688,476 | -0.01(-0.41%) |
Jan 06, 2021 | 2.450 | 2.460 | 2.250 | 2.420 | 2,032,101 | -0.07(-2.81%) |
Jan 05, 2021 | 2.650 | 2.650 | 2.470 | 2.490 | 930,687 | -0.11(-4.23%) |
Jan 04, 2021 | 2.680 | 2.680 | 2.520 | 2.600 | 1,144,458 | +0.02(+0.78%) |
Dec 31, 2020 | 2.580 | 2.580 | 2.580 | 0 | -0.06(-2.27%) | |
Dec 30, 2020 | 2.690 | 2.690 | 2.580 | 2.640 | 844,903 | +0.00(+0.00%) |
Dec 29, 2020 | 2.720 | 2.720 | 2.610 | 2.640 | 871,294 | -0.10(-3.65%) |
Dec 24, 2020 | 2.740 | 2.740 | 2.740 | 0 | -0.06(-2.14%) | |
Dec 23, 2020 | 2.680 | 2.810 | 2.640 | 2.800 | 945,703 | +0.14(+5.26%) |
Dec 22, 2020 | 2.680 | 2.720 | 2.600 | 2.660 | 754,291 | -0.10(-3.62%) |
Dec 21, 2020 | 2.600 | 2.820 | 2.600 | 2.760 | 1,571,921 | +0.17(+6.56%) |
Dec 18, 2020 | 2.830 | 2.860 | 2.555 | 2.590 | 18,770,400 | -0.25(-8.80%) |
Dec 17, 2020 | 2.900 | 2.980 | 2.830 | 2.840 | 1,828,829 | -0.05(-1.73%) |
Dec 16, 2020 | 3.030 | 3.080 | 2.830 | 2.890 | 1,680,060 | -0.09(-3.02%) |
Dec 15, 2020 | 2.820 | 3.000 | 2.750 | 2.980 | 1,327,647 | +0.15(+5.30%) |
Dec 14, 2020 | 2.920 | 3.070 | 2.710 | 2.830 | 2,074,062 | -0.07(-2.41%) |
Dec 11, 2020 | 2.680 | 2.920 | 2.670 | 2.900 | 1,257,675 | +0.21(+7.81%) |
Dec 10, 2020 | 2.720 | 2.720 | 2.600 | 2.690 | 570,106 | +0.00(+0.00%) |
Dec 09, 2020 | 2.710 | 2.725 | 2.610 | 2.690 | 735,618 | -0.02(-0.74%) |
Dec 08, 2020 | 2.760 | 2.770 | 2.670 | 2.710 | 680,284 | -0.02(-0.73%) |
Dec 07, 2020 | 2.650 | 2.750 | 2.620 | 2.730 | 1,037,023 | +0.16(+6.23%) |
Dec 04, 2020 | 2.520 | 2.580 | 2.480 | 2.570 | 720,737 | +0.03(+1.18%) |
Dec 03, 2020 | 2.550 | 2.560 | 2.510 | 2.540 | 699,358 | -0.01(-0.39%) |
Dec 02, 2020 | 2.470 | 2.570 | 2.430 | 2.550 | 1,181,772 | +0.16(+6.69%) |