Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.980 | 3.980 | 3.335 | 3.430 | 3,292,300 | -1.48(-30.14%) |
Feb 25, 2021 | 5.000 | 5.210 | 4.860 | 4.910 | 801,426 | -0.13(-2.58%) |
Feb 24, 2021 | 4.850 | 5.290 | 4.790 | 5.040 | 701,351 | +0.18(+3.70%) |
Feb 23, 2021 | 4.640 | 4.860 | 4.160 | 4.860 | 932,900 | -0.04(-0.82%) |
Feb 22, 2021 | 4.410 | 5.090 | 4.360 | 4.900 | 924,233 | +0.34(+7.46%) |
Feb 19, 2021 | 4.230 | 4.595 | 4.160 | 4.560 | 442,500 | +0.31(+7.29%) |
Feb 18, 2021 | 4.420 | 4.420 | 4.240 | 4.250 | 387,882 | -0.17(-3.85%) |
Feb 17, 2021 | 4.260 | 4.500 | 4.240 | 4.420 | 281,121 | +0.00(+0.00%) |
Feb 16, 2021 | 4.590 | 4.680 | 4.210 | 4.420 | 652,548 | -0.16(-3.49%) |
Feb 12, 2021 | 4.610 | 4.620 | 4.365 | 4.580 | 352,700 | +0.00(+0.00%) |
Feb 11, 2021 | 4.250 | 4.870 | 4.170 | 4.580 | 1,591,453 | +0.45(+10.90%) |
Feb 10, 2021 | 4.120 | 4.240 | 3.910 | 4.130 | 434,636 | +0.07(+1.72%) |
Feb 09, 2021 | 3.910 | 4.170 | 3.850 | 4.060 | 507,268 | +0.16(+4.10%) |
Feb 08, 2021 | 3.730 | 4.100 | 3.670 | 3.900 | 1,004,898 | +0.25(+6.85%) |
Feb 05, 2021 | 3.740 | 3.870 | 3.620 | 3.650 | 757,000 | -0.08(-2.14%) |
Feb 04, 2021 | 3.880 | 4.080 | 3.680 | 3.730 | 844,152 | -0.01(-0.27%) |
Feb 03, 2021 | 3.540 | 3.820 | 3.540 | 3.740 | 947,797 | +0.29(+8.41%) |
Feb 02, 2021 | 3.290 | 3.450 | 3.200 | 3.450 | 417,318 | +0.24(+7.48%) |
Feb 01, 2021 | 3.130 | 3.260 | 3.070 | 3.210 | 387,124 | +0.08(+2.56%) |
Jan 29, 2021 | 3.110 | 3.330 | 3.040 | 3.130 | 663,900 | +0.04(+1.29%) |
Jan 28, 2021 | 3.140 | 3.180 | 3.030 | 3.090 | 338,056 | -0.07(-2.22%) |
Jan 27, 2021 | 3.200 | 3.340 | 3.070 | 3.160 | 618,692 | -0.19(-5.67%) |
Jan 26, 2021 | 3.550 | 3.570 | 3.330 | 3.350 | 522,434 | -0.14(-4.01%) |
Jan 25, 2021 | 3.710 | 3.750 | 3.420 | 3.490 | 987,023 | -0.06(-1.69%) |
Jan 22, 2021 | 3.500 | 3.730 | 3.450 | 3.550 | 821,200 | -0.15(-4.05%) |
Jan 21, 2021 | 3.320 | 3.790 | 3.260 | 3.700 | 1,753,150 | +0.45(+13.85%) |
Jan 20, 2021 | 3.080 | 3.740 | 3.030 | 3.250 | 3,682,410 | +0.22(+7.26%) |
Jan 19, 2021 | 2.990 | 3.080 | 2.940 | 3.030 | 755,540 | +0.06(+2.02%) |
Jan 15, 2021 | 2.950 | 3.020 | 2.910 | 2.970 | 596,700 | +0.01(+0.34%) |
Jan 14, 2021 | 2.970 | 3.018 | 2.860 | 2.960 | 812,532 | +0.04(+1.37%) |
Jan 13, 2021 | 2.880 | 2.970 | 2.820 | 2.920 | 475,263 | +0.01(+0.34%) |
Jan 12, 2021 | 3.040 | 3.040 | 2.860 | 2.910 | 696,442 | -0.09(-3.00%) |
Jan 11, 2021 | 2.950 | 3.080 | 2.950 | 3.000 | 398,546 | +0.01(+0.33%) |
Jan 08, 2021 | 3.070 | 3.075 | 2.950 | 2.990 | 404,100 | -0.09(-2.92%) |
Jan 07, 2021 | 3.040 | 3.100 | 2.920 | 3.080 | 526,184 | +0.06(+1.99%) |
Jan 06, 2021 | 3.140 | 3.200 | 2.945 | 3.020 | 962,266 | -0.07(-2.27%) |
Jan 05, 2021 | 3.100 | 3.140 | 3.000 | 3.090 | 555,590 | +0.00(+0.00%) |
Jan 04, 2021 | 2.930 | 3.120 | 2.930 | 3.090 | 1,047,519 | +0.24(+8.42%) |
Dec 31, 2020 | 2.850 | 2.850 | 2.850 | 525,737 | -0.07(-2.40%) | |
Dec 30, 2020 | 2.960 | 3.090 | 2.910 | 2.920 | 525,737 | -0.04(-1.35%) |
Dec 29, 2020 | 3.000 | 3.040 | 2.870 | 2.960 | 638,360 | -0.10(-3.27%) |
Dec 28, 2020 | 3.160 | 3.200 | 2.980 | 3.060 | 577,416 | +0.06(+2.00%) |
Dec 24, 2020 | 3.210 | 3.210 | 2.950 | 3.000 | 559,700 | -0.24(-7.41%) |
Dec 23, 2020 | 3.280 | 3.400 | 3.210 | 3.240 | 932,747 | -0.04(-1.22%) |
Dec 22, 2020 | 3.000 | 3.400 | 2.840 | 3.280 | 1,560,686 | +0.31(+10.44%) |
Dec 21, 2020 | 3.000 | 3.040 | 2.800 | 2.970 | 772,373 | -0.03(-1.00%) |
Dec 18, 2020 | 3.070 | 3.100 | 2.980 | 3.000 | 886,600 | -0.08(-2.60%) |
Dec 17, 2020 | 3.250 | 3.300 | 3.040 | 3.080 | 1,322,943 | -0.17(-5.23%) |
Dec 16, 2020 | 3.150 | 3.570 | 3.060 | 3.250 | 2,498,604 | +0.22(+7.26%) |
Dec 15, 2020 | 3.400 | 3.430 | 2.800 | 3.030 | 2,841,119 | -0.40(-11.66%) |
Dec 14, 2020 | 3.710 | 4.330 | 3.250 | 3.430 | 22,805,426 | +0.48(+16.07%) |
Dec 11, 2020 | 2.130 | 3.250 | 2.100 | 2.955 | 6,614,700 | +0.79(+36.81%) |
Dec 10, 2020 | 2.140 | 2.280 | 2.140 | 2.160 | 246,137 | +0.02(+0.93%) |
Dec 09, 2020 | 2.250 | 2.280 | 2.030 | 2.140 | 314,264 | -0.07(-3.17%) |
Dec 08, 2020 | 2.300 | 2.324 | 2.170 | 2.210 | 269,825 | -0.09(-3.91%) |
Dec 07, 2020 | 2.310 | 2.380 | 2.290 | 2.300 | 211,004 | +0.01(+0.44%) |
Dec 04, 2020 | 2.240 | 2.314 | 2.200 | 2.290 | 168,400 | +0.08(+3.62%) |
Dec 03, 2020 | 2.320 | 2.320 | 2.150 | 2.210 | 347,855 | -0.10(-4.33%) |
Dec 02, 2020 | 2.380 | 2.390 | 2.310 | 2.310 | 149,914 | -0.08(-3.35%) |