Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.466 | 2.515 | 2.349 | 2.382 | 604,705 | +0.03(+1.40%) |
Feb 25, 2021 | 2.672 | 2.705 | 2.344 | 2.349 | 1,589,690 | -0.29(-11.01%) |
Feb 24, 2021 | 2.583 | 2.714 | 2.518 | 2.639 | 1,209,018 | +0.26(+11.05%) |
Feb 23, 2021 | 2.358 | 2.532 | 2.199 | 2.377 | 1,968,575 | -0.40(-14.50%) |
Feb 22, 2021 | 2.902 | 2.949 | 2.757 | 2.780 | 956,223 | -0.14(-4.66%) |
Feb 19, 2021 | 2.911 | 3.043 | 2.846 | 2.916 | 1,804,091 | +0.05(+1.63%) |
Feb 18, 2021 | 2.916 | 3.033 | 2.822 | 2.869 | 1,588,869 | -0.05(-1.61%) |
Feb 17, 2021 | 3.061 | 3.113 | 2.865 | 2.916 | 1,160,678 | -0.22(-6.89%) |
Feb 16, 2021 | 3.193 | 3.235 | 2.986 | 3.132 | 1,461,269 | +0.03(+1.06%) |
Feb 12, 2021 | 3.174 | 3.233 | 3.047 | 3.099 | 1,063,300 | -0.11(-3.50%) |
Feb 11, 2021 | 3.338 | 3.347 | 3.019 | 3.211 | 947,826 | -0.09(-2.70%) |
Feb 10, 2021 | 3.544 | 3.554 | 3.197 | 3.301 | 1,324,177 | -0.06(-1.68%) |
Feb 09, 2021 | 3.301 | 3.563 | 3.197 | 3.357 | 2,098,912 | +0.02(+0.56%) |
Feb 08, 2021 | 3.197 | 3.352 | 3.094 | 3.338 | 3,278,871 | +0.37(+12.30%) |
Feb 05, 2021 | 3.075 | 3.085 | 2.813 | 2.972 | 1,313,714 | -0.10(-3.35%) |
Feb 04, 2021 | 3.061 | 3.161 | 3.050 | 3.075 | 645,755 | +0.04(+1.39%) |
Feb 03, 2021 | 2.869 | 3.188 | 2.865 | 3.033 | 1,884,349 | +0.20(+6.94%) |
Feb 02, 2021 | 2.907 | 2.921 | 2.794 | 2.836 | 940,887 | +0.04(+1.51%) |
Feb 01, 2021 | 3.188 | 3.258 | 2.771 | 2.794 | 2,483,042 | -0.44(-13.50%) |
Jan 29, 2021 | 3.195 | 3.418 | 3.127 | 3.230 | 1,270,628 | -0.00(-0.14%) |
Jan 28, 2021 | 3.610 | 3.647 | 2.972 | 3.235 | 1,988,444 | -0.40(-11.08%) |
Jan 27, 2021 | 3.704 | 3.844 | 3.582 | 3.638 | 2,745,320 | -0.20(-5.13%) |
Jan 26, 2021 | 3.657 | 3.985 | 3.540 | 3.835 | 2,613,302 | +0.16(+4.34%) |
Jan 25, 2021 | 3.755 | 3.882 | 3.399 | 3.676 | 1,937,871 | -0.22(-5.54%) |
Jan 22, 2021 | 3.718 | 3.962 | 3.661 | 3.891 | 1,917,780 | +0.21(+5.60%) |
Jan 21, 2021 | 3.760 | 3.783 | 3.535 | 3.685 | 1,556,932 | -0.09(-2.48%) |
Jan 20, 2021 | 3.863 | 4.079 | 3.455 | 3.779 | 2,348,264 | -0.17(-4.28%) |
Jan 19, 2021 | 3.676 | 3.947 | 3.662 | 3.947 | 3,015,330 | +0.36(+10.07%) |
Jan 15, 2021 | 3.258 | 3.647 | 3.221 | 3.587 | 8,840,432 | +0.37(+11.35%) |
Jan 14, 2021 | 3.347 | 3.507 | 3.174 | 3.221 | 1,450,068 | -0.15(-4.58%) |
Jan 13, 2021 | 3.277 | 3.455 | 3.240 | 3.376 | 2,458,969 | +0.16(+4.96%) |
Jan 12, 2021 | 3.099 | 3.221 | 2.935 | 3.216 | 2,276,745 | +0.12(+3.78%) |
Jan 11, 2021 | 2.719 | 3.376 | 2.696 | 3.099 | 4,832,254 | +0.41(+15.36%) |
Jan 08, 2021 | 2.841 | 2.860 | 2.602 | 2.686 | 1,646,889 | -0.11(-3.86%) |
Jan 07, 2021 | 2.583 | 2.850 | 2.550 | 2.794 | 2,861,829 | +0.16(+6.05%) |
Jan 06, 2021 | 2.757 | 2.850 | 2.621 | 2.635 | 1,468,847 | -0.08(-2.94%) |
Jan 05, 2021 | 2.785 | 2.902 | 2.611 | 2.714 | 1,472,655 | -0.12(-4.30%) |
Jan 04, 2021 | 2.968 | 3.043 | 2.743 | 2.836 | 2,192,314 | -0.02(-0.82%) |
Dec 31, 2020 | 2.860 | 2.860 | 2.860 | 1,832,328 | +0.19(+7.02%) | |
Dec 30, 2020 | 2.663 | 2.743 | 2.611 | 2.672 | 1,832,328 | -0.09(-3.23%) |
Dec 29, 2020 | 2.325 | 2.785 | 2.250 | 2.761 | 6,630,083 | +0.49(+21.44%) |
Dec 28, 2020 | 2.480 | 2.522 | 2.166 | 2.274 | 2,708,402 | -0.14(-5.83%) |
Dec 24, 2020 | 2.344 | 2.485 | 2.325 | 2.414 | 1,613,187 | +0.13(+5.53%) |
Dec 23, 2020 | 2.386 | 2.429 | 2.274 | 2.288 | 2,161,021 | -0.07(-2.98%) |
Dec 22, 2020 | 2.400 | 2.485 | 2.143 | 2.358 | 5,756,092 | -0.03(-1.37%) |
Dec 21, 2020 | 2.255 | 2.522 | 2.227 | 2.391 | 6,868,127 | +0.26(+12.09%) |
Dec 18, 2020 | 1.875 | 2.293 | 1.847 | 2.133 | 7,153,655 | +0.25(+13.18%) |
Dec 17, 2020 | 1.833 | 1.950 | 1.711 | 1.885 | 2,760,842 | +0.03(+1.52%) |
Dec 16, 2020 | 1.819 | 2.044 | 1.758 | 1.857 | 4,419,785 | +0.05(+2.59%) |
Dec 15, 2020 | 1.594 | 1.847 | 1.542 | 1.810 | 4,473,475 | +0.23(+14.88%) |
Dec 14, 2020 | 1.580 | 1.617 | 1.542 | 1.575 | 688,246 | +0.03(+1.82%) |
Dec 11, 2020 | 1.542 | 1.594 | 1.505 | 1.547 | 1,020,640 | +0.00(+0.30%) |
Dec 10, 2020 | 1.500 | 1.594 | 1.463 | 1.542 | 1,442,643 | +0.00(+0.30%) |
Dec 09, 2020 | 1.646 | 1.646 | 1.505 | 1.538 | 2,395,811 | -0.11(-6.82%) |
Dec 08, 2020 | 1.636 | 1.692 | 1.533 | 1.650 | 2,749,949 | +0.03(+2.03%) |
Dec 07, 2020 | 1.486 | 1.664 | 1.481 | 1.617 | 4,768,080 | +0.16(+11.29%) |
Dec 04, 2020 | 1.463 | 1.488 | 1.425 | 1.453 | 1,061,380 | +0.01(+0.65%) |
Dec 03, 2020 | 1.336 | 1.500 | 1.322 | 1.444 | 4,189,779 | +0.10(+7.69%) |
Dec 02, 2020 | 1.322 | 1.374 | 1.299 | 1.341 | 1,000,327 | +0.01(+0.70%) |