Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.850 | 3.990 | 3.680 | 3.690 | 414,800 | -0.11(-2.89%) |
Feb 25, 2021 | 4.080 | 4.100 | 3.720 | 3.800 | 411,685 | -0.29(-7.09%) |
Feb 24, 2021 | 4.110 | 4.280 | 4.000 | 4.090 | 273,533 | +0.09(+2.25%) |
Feb 23, 2021 | 3.890 | 4.240 | 3.500 | 4.000 | 774,293 | -0.32(-7.41%) |
Feb 22, 2021 | 4.800 | 4.820 | 4.320 | 4.320 | 723,319 | -0.45(-9.43%) |
Feb 19, 2021 | 4.730 | 4.986 | 4.620 | 4.770 | 678,800 | +0.14(+3.02%) |
Feb 18, 2021 | 4.390 | 4.670 | 4.310 | 4.630 | 552,455 | +0.18(+4.04%) |
Feb 17, 2021 | 4.320 | 4.520 | 4.150 | 4.450 | 390,077 | +0.06(+1.37%) |
Feb 16, 2021 | 4.480 | 4.820 | 4.060 | 4.390 | 1,179,918 | +0.02(+0.46%) |
Feb 12, 2021 | 4.300 | 4.385 | 4.160 | 4.370 | 315,200 | -0.02(-0.46%) |
Feb 11, 2021 | 4.650 | 4.710 | 4.200 | 4.390 | 711,226 | -0.36(-7.58%) |
Feb 10, 2021 | 4.290 | 5.140 | 4.020 | 4.750 | 2,072,333 | +0.39(+8.94%) |
Feb 09, 2021 | 4.700 | 4.700 | 4.200 | 4.360 | 1,088,394 | -0.07(-1.58%) |
Feb 08, 2021 | 5.020 | 5.110 | 4.160 | 4.430 | 2,925,447 | -0.87(-16.42%) |
Feb 05, 2021 | 6.100 | 6.140 | 5.000 | 5.300 | 3,720,500 | -1.57(-22.85%) |
Feb 04, 2021 | 5.560 | 7.450 | 5.070 | 6.870 | 9,755,102 | +2.04(+42.24%) |
Feb 03, 2021 | 4.000 | 4.840 | 3.950 | 4.830 | 1,781,110 | +0.96(+24.81%) |
Feb 02, 2021 | 4.000 | 4.200 | 3.600 | 3.870 | 885,259 | -0.13(-3.25%) |
Feb 01, 2021 | 3.630 | 4.500 | 3.440 | 4.000 | 3,237,603 | +0.65(+19.40%) |
Jan 29, 2021 | 2.900 | 3.440 | 2.890 | 3.350 | 1,507,200 | +0.46(+15.92%) |
Jan 28, 2021 | 2.700 | 2.960 | 2.630 | 2.890 | 199,411 | +0.17(+6.25%) |
Jan 27, 2021 | 2.770 | 2.820 | 2.665 | 2.720 | 246,243 | -0.05(-1.81%) |
Jan 26, 2021 | 2.880 | 2.900 | 2.760 | 2.770 | 160,259 | -0.02(-0.72%) |
Jan 25, 2021 | 2.900 | 3.000 | 2.760 | 2.790 | 201,876 | -0.05(-1.76%) |
Jan 22, 2021 | 2.880 | 2.900 | 2.800 | 2.840 | 149,700 | -0.01(-0.35%) |
Jan 21, 2021 | 2.980 | 3.040 | 2.790 | 2.850 | 147,364 | -0.10(-3.25%) |
Jan 20, 2021 | 2.730 | 3.030 | 2.659 | 2.946 | 340,473 | +0.25(+9.10%) |
Jan 19, 2021 | 2.660 | 2.740 | 2.630 | 2.700 | 118,831 | +0.03(+1.12%) |
Jan 15, 2021 | 2.700 | 2.740 | 2.600 | 2.670 | 142,500 | -0.03(-1.11%) |
Jan 14, 2021 | 2.750 | 2.790 | 2.640 | 2.700 | 158,352 | -0.06(-2.17%) |
Jan 13, 2021 | 2.780 | 2.800 | 2.680 | 2.760 | 118,820 | +0.05(+1.85%) |
Jan 12, 2021 | 2.770 | 2.980 | 2.680 | 2.710 | 355,469 | -0.06(-2.17%) |
Jan 11, 2021 | 2.390 | 2.800 | 2.350 | 2.770 | 587,677 | +0.33(+13.52%) |
Jan 08, 2021 | 2.440 | 2.500 | 2.370 | 2.440 | 102,300 | -0.01(-0.41%) |
Jan 07, 2021 | 2.340 | 2.500 | 2.340 | 2.450 | 170,792 | +0.10(+4.26%) |
Jan 06, 2021 | 2.520 | 2.620 | 2.300 | 2.350 | 324,861 | -0.20(-7.84%) |
Jan 05, 2021 | 2.200 | 2.560 | 2.190 | 2.550 | 354,124 | +0.31(+13.84%) |
Jan 04, 2021 | 2.430 | 2.505 | 2.140 | 2.240 | 592,918 | -0.17(-7.05%) |
Dec 31, 2020 | 2.410 | 2.410 | 2.410 | 287,025 | -0.16(-6.23%) | |
Dec 30, 2020 | 2.720 | 2.750 | 2.540 | 2.570 | 287,025 | -0.12(-4.46%) |
Dec 29, 2020 | 2.740 | 2.800 | 2.620 | 2.690 | 223,187 | -0.08(-2.89%) |
Dec 28, 2020 | 2.540 | 2.950 | 2.540 | 2.770 | 320,178 | +0.16(+6.13%) |
Dec 24, 2020 | 2.920 | 2.950 | 2.568 | 2.610 | 312,800 | -0.28(-9.69%) |
Dec 23, 2020 | 2.910 | 2.980 | 2.700 | 2.890 | 340,223 | +0.07(+2.48%) |
Dec 22, 2020 | 3.140 | 3.250 | 2.700 | 2.820 | 910,158 | -0.40(-12.42%) |
Dec 21, 2020 | 2.770 | 3.250 | 2.750 | 3.220 | 1,786,029 | +0.47(+17.09%) |
Dec 18, 2020 | 2.590 | 2.780 | 2.490 | 2.750 | 873,300 | +0.12(+4.56%) |
Dec 17, 2020 | 2.260 | 2.680 | 2.260 | 2.630 | 1,533,789 | +0.27(+11.44%) |
Dec 16, 2020 | 2.420 | 2.950 | 2.140 | 2.360 | 12,187,031 | +0.36(+18.00%) |
Dec 15, 2020 | 1.850 | 2.000 | 1.820 | 2.000 | 951,438 | +0.18(+9.89%) |
Dec 14, 2020 | 1.760 | 1.850 | 1.660 | 1.820 | 280,705 | +0.09(+5.20%) |
Dec 11, 2020 | 1.750 | 1.850 | 1.700 | 1.730 | 159,000 | -0.04(-2.26%) |
Dec 10, 2020 | 1.800 | 1.810 | 1.730 | 1.770 | 71,589 | +0.00(+0.00%) |
Dec 09, 2020 | 1.810 | 1.850 | 1.750 | 1.770 | 119,272 | -0.09(-4.84%) |
Dec 08, 2020 | 1.880 | 1.910 | 1.780 | 1.860 | 183,578 | +0.00(+0.00%) |
Dec 07, 2020 | 1.840 | 1.891 | 1.730 | 1.860 | 135,621 | +0.03(+1.64%) |
Dec 04, 2020 | 1.780 | 1.880 | 1.740 | 1.830 | 258,600 | +0.05(+2.81%) |
Dec 03, 2020 | 1.780 | 1.870 | 1.690 | 1.780 | 160,258 | -0.09(-4.81%) |
Dec 02, 2020 | 1.590 | 2.080 | 1.530 | 1.870 | 768,932 | +0.11(+6.25%) |