Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.550 | 2.559 | 2.374 | 2.418 | 770,781 | -0.11(-4.51%) |
Feb 25, 2021 | 2.541 | 2.707 | 2.484 | 2.532 | 1,152,638 | +0.04(+1.77%) |
Feb 24, 2021 | 2.462 | 2.523 | 2.444 | 2.488 | 551,798 | +0.04(+1.80%) |
Feb 23, 2021 | 2.550 | 2.550 | 2.260 | 2.444 | 1,400,709 | -0.11(-4.14%) |
Feb 22, 2021 | 2.550 | 2.567 | 2.497 | 2.550 | 1,028,935 | +0.10(+3.94%) |
Feb 19, 2021 | 2.453 | 2.479 | 2.339 | 2.453 | 1,023,387 | +0.01(+0.36%) |
Feb 18, 2021 | 2.585 | 2.673 | 2.427 | 2.444 | 1,539,602 | -0.19(-7.33%) |
Feb 17, 2021 | 2.726 | 2.770 | 2.567 | 2.638 | 1,736,352 | -0.11(-3.85%) |
Feb 16, 2021 | 2.638 | 2.770 | 2.479 | 2.743 | 2,447,091 | +0.26(+10.64%) |
Feb 12, 2021 | 2.216 | 2.532 | 2.163 | 2.479 | 2,222,494 | +0.29(+13.25%) |
Feb 11, 2021 | 1.987 | 2.242 | 1.987 | 2.189 | 1,096,197 | +0.19(+9.69%) |
Feb 10, 2021 | 1.969 | 2.022 | 1.882 | 1.996 | 875,092 | +0.02(+0.89%) |
Feb 09, 2021 | 1.952 | 2.049 | 1.846 | 1.978 | 923,692 | -0.02(-0.88%) |
Feb 08, 2021 | 2.040 | 2.101 | 1.943 | 1.996 | 934,278 | -0.09(-4.22%) |
Feb 05, 2021 | 1.917 | 2.093 | 1.890 | 2.084 | 911,926 | +0.15(+7.73%) |
Feb 04, 2021 | 1.829 | 1.943 | 1.750 | 1.934 | 683,857 | +0.11(+5.77%) |
Feb 03, 2021 | 1.715 | 1.890 | 1.706 | 1.829 | 1,494,751 | +0.06(+3.48%) |
Feb 02, 2021 | 1.758 | 1.829 | 1.644 | 1.767 | 1,044,159 | +0.06(+3.61%) |
Feb 01, 2021 | 1.671 | 1.741 | 1.574 | 1.706 | 1,267,678 | +0.18(+11.49%) |
Jan 29, 2021 | 1.389 | 1.873 | 1.380 | 1.530 | 2,166,082 | +0.07(+4.82%) |
Jan 28, 2021 | 1.442 | 1.477 | 1.424 | 1.460 | 221,149 | +0.02(+1.22%) |
Jan 27, 2021 | 1.451 | 1.468 | 1.380 | 1.442 | 686,698 | -0.07(-4.65%) |
Jan 26, 2021 | 1.521 | 1.521 | 1.451 | 1.512 | 252,523 | -0.01(-0.58%) |
Jan 25, 2021 | 1.565 | 1.565 | 1.416 | 1.521 | 356,950 | -0.09(-5.46%) |
Jan 22, 2021 | 1.565 | 1.609 | 1.477 | 1.609 | 484,055 | +0.00(+0.00%) |
Jan 21, 2021 | 1.609 | 1.644 | 1.547 | 1.609 | 305,243 | +0.00(+0.00%) |
Jan 20, 2021 | 1.609 | 1.644 | 1.556 | 1.609 | 300,076 | -0.02(-1.08%) |
Jan 19, 2021 | 1.600 | 1.662 | 1.583 | 1.627 | 392,964 | +0.03(+1.65%) |
Jan 15, 2021 | 1.671 | 1.741 | 1.591 | 1.600 | 740,414 | -0.09(-5.21%) |
Jan 14, 2021 | 1.521 | 1.750 | 1.512 | 1.688 | 975,559 | +0.15(+9.71%) |
Jan 13, 2021 | 1.583 | 1.583 | 1.477 | 1.539 | 440,970 | -0.04(-2.78%) |
Jan 12, 2021 | 1.477 | 1.583 | 1.468 | 1.583 | 987,675 | +0.11(+7.14%) |
Jan 11, 2021 | 1.495 | 1.565 | 1.408 | 1.477 | 991,821 | -0.05(-3.45%) |
Jan 08, 2021 | 1.328 | 1.530 | 1.328 | 1.530 | 913,405 | +0.20(+15.23%) |
Jan 07, 2021 | 1.196 | 1.372 | 1.187 | 1.328 | 903,210 | +0.11(+9.42%) |
Jan 06, 2021 | 1.213 | 1.240 | 1.161 | 1.213 | 418,381 | +0.02(+1.47%) |
Jan 05, 2021 | 1.205 | 1.231 | 1.187 | 1.196 | 571,589 | +0.01(+0.74%) |
Jan 04, 2021 | 1.161 | 1.205 | 1.152 | 1.187 | 405,448 | +0.04(+3.85%) |
Dec 31, 2020 | 1.143 | 1.143 | 1.143 | 343,421 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.134 | 1.161 | 1.117 | 1.143 | 343,421 | +0.02(+1.56%) |
Dec 29, 2020 | 1.117 | 1.134 | 1.108 | 1.125 | 154,899 | +0.01(+0.79%) |
Dec 28, 2020 | 1.064 | 1.134 | 1.064 | 1.117 | 631,276 | +0.06(+5.83%) |
Dec 24, 2020 | 1.038 | 1.064 | 1.038 | 1.055 | 84,163 | +0.00(+0.00%) |
Dec 23, 2020 | 1.038 | 1.055 | 1.020 | 1.055 | 154,662 | +0.02(+1.69%) |
Dec 22, 2020 | 1.046 | 1.064 | 1.020 | 1.038 | 420,002 | -0.01(-0.84%) |
Dec 21, 2020 | 1.020 | 1.055 | 1.020 | 1.046 | 444,939 | -0.01(-0.83%) |
Dec 18, 2020 | 1.020 | 1.117 | 0.9891 | 1.055 | 1,219,693 | +0.04(+3.45%) |
Dec 17, 2020 | 1.020 | 1.033 | 1.002 | 1.020 | 240,317 | +0.02(+1.75%) |
Dec 16, 2020 | 1.038 | 1.046 | 1.002 | 1.002 | 274,395 | -0.02(-1.72%) |
Dec 15, 2020 | 1.020 | 1.046 | 1.011 | 1.020 | 109,850 | +0.00(+0.00%) |
Dec 14, 2020 | 1.038 | 1.046 | 1.020 | 1.020 | 176,015 | +0.01(+0.87%) |
Dec 11, 2020 | 1.020 | 1.046 | 1.011 | 1.011 | 130,226 | -0.02(-1.71%) |
Dec 10, 2020 | 1.020 | 1.046 | 1.002 | 1.029 | 109,989 | +0.01(+0.86%) |
Dec 09, 2020 | 0.9935 | 1.038 | 0.9847 | 1.020 | 220,768 | +0.01(+0.87%) |
Dec 08, 2020 | 1.011 | 1.029 | 0.9935 | 1.011 | 189,591 | -0.01(-0.86%) |
Dec 07, 2020 | 1.029 | 1.036 | 1.002 | 1.020 | 191,779 | -0.02(-1.69%) |
Dec 04, 2020 | 0.9760 | 1.046 | 0.9496 | 1.038 | 730,178 | +0.05(+5.36%) |
Dec 03, 2020 | 1.020 | 1.029 | 0.9847 | 0.9847 | 273,862 | -0.04(-3.45%) |
Dec 02, 2020 | 1.011 | 1.046 | 0.9935 | 1.020 | 193,628 | +0.04(+3.57%) |