Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.500 | 4.606 | 4.296 | 4.335 | 82,701 | -0.16(-3.46%) |
Feb 25, 2021 | 4.548 | 4.587 | 4.403 | 4.490 | 73,460 | +0.10(+2.21%) |
Feb 24, 2021 | 4.344 | 4.500 | 4.344 | 4.393 | 66,178 | +0.12(+2.72%) |
Feb 23, 2021 | 4.500 | 4.606 | 4.073 | 4.277 | 134,483 | -0.53(-11.09%) |
Feb 22, 2021 | 4.422 | 5.072 | 4.422 | 4.810 | 166,663 | +0.31(+6.90%) |
Feb 19, 2021 | 5.014 | 5.033 | 4.393 | 4.500 | 317,812 | -0.58(-11.45%) |
Feb 18, 2021 | 5.382 | 5.673 | 4.926 | 5.082 | 353,840 | -0.28(-5.24%) |
Feb 17, 2021 | 5.343 | 5.537 | 4.994 | 5.363 | 346,641 | +0.15(+2.79%) |
Feb 16, 2021 | 5.518 | 5.537 | 5.052 | 5.217 | 575,716 | -0.32(-5.78%) |
Feb 12, 2021 | 5.188 | 6.672 | 5.140 | 5.537 | 2,321,932 | +0.44(+8.56%) |
Feb 11, 2021 | 5.440 | 5.460 | 5.043 | 5.101 | 438,785 | -0.43(-7.72%) |
Feb 10, 2021 | 6.080 | 6.109 | 5.489 | 5.528 | 736,218 | -0.80(-12.71%) |
Feb 09, 2021 | 5.964 | 7.273 | 5.528 | 6.332 | 2,644,355 | +0.03(+0.46%) |
Feb 08, 2021 | 4.752 | 7.613 | 4.364 | 6.303 | 9,966,156 | +1.26(+25.00%) |
Feb 05, 2021 | 3.637 | 15.49 | 3.491 | 5.043 | 115,403,432 | +2.72(+117.57%) |
Feb 04, 2021 | 2.250 | 2.327 | 2.250 | 2.318 | 46,795 | +0.11(+4.82%) |
Feb 03, 2021 | 2.250 | 2.250 | 2.183 | 2.211 | 8,632 | +0.04(+1.79%) |
Feb 02, 2021 | 2.250 | 2.250 | 2.163 | 2.172 | 24,256 | -0.08(-3.44%) |
Feb 01, 2021 | 2.298 | 2.298 | 2.182 | 2.250 | 18,178 | -0.06(-2.53%) |
Jan 29, 2021 | 2.279 | 2.347 | 2.182 | 2.308 | 17,530 | +0.02(+0.85%) |
Jan 28, 2021 | 2.376 | 2.376 | 2.289 | 2.289 | 3,290 | -0.12(-4.84%) |
Jan 27, 2021 | 2.424 | 2.463 | 2.336 | 2.405 | 19,196 | -0.08(-3.12%) |
Jan 26, 2021 | 2.444 | 2.550 | 2.434 | 2.483 | 5,968 | +0.00(+0.00%) |
Jan 25, 2021 | 2.415 | 2.550 | 2.415 | 2.483 | 29,278 | +0.16(+6.67%) |
Jan 22, 2021 | 2.376 | 2.386 | 2.289 | 2.327 | 8,662 | -0.05(-2.04%) |
Jan 21, 2021 | 2.224 | 2.376 | 2.224 | 2.376 | 11,665 | +0.06(+2.51%) |
Jan 20, 2021 | 2.331 | 2.332 | 2.264 | 2.318 | 7,154 | -0.01(-0.42%) |
Jan 19, 2021 | 2.376 | 2.376 | 2.303 | 2.327 | 9,891 | +0.07(+3.00%) |
Jan 15, 2021 | 2.279 | 2.327 | 2.198 | 2.260 | 29,801 | +0.11(+4.95%) |
Jan 14, 2021 | 2.156 | 2.220 | 2.133 | 2.153 | 20,768 | -0.03(-1.33%) |
Jan 13, 2021 | 2.279 | 2.279 | 2.134 | 2.182 | 6,057 | +0.03(+1.35%) |
Jan 12, 2021 | 2.182 | 2.298 | 2.153 | 2.153 | 24,139 | -0.13(-5.53%) |
Jan 11, 2021 | 2.289 | 2.376 | 2.240 | 2.279 | 8,747 | -0.06(-2.49%) |
Jan 08, 2021 | 2.289 | 2.376 | 2.243 | 2.337 | 28,151 | +0.05(+2.12%) |
Jan 07, 2021 | 2.230 | 2.405 | 2.230 | 2.289 | 23,862 | +0.06(+2.61%) |
Jan 06, 2021 | 2.298 | 2.444 | 2.211 | 2.230 | 86,673 | -0.29(-11.54%) |
Jan 05, 2021 | 2.424 | 2.706 | 2.182 | 2.521 | 850,880 | +0.45(+21.50%) |
Jan 04, 2021 | 2.075 | 2.114 | 1.998 | 2.075 | 283,526 | +0.08(+3.88%) |
Dec 31, 2020 | 1.998 | 1.998 | 1.998 | 7,229 | -0.04(-1.90%) | |
Dec 30, 2020 | 2.056 | 2.085 | 2.036 | 2.036 | 7,229 | +0.00(+0.00%) |
Dec 29, 2020 | 2.007 | 2.036 | 1.988 | 2.036 | 1,351 | +0.00(+0.00%) |
Dec 28, 2020 | 2.056 | 2.075 | 2.036 | 2.036 | 3,660 | +0.02(+1.06%) |
Dec 24, 2020 | 2.073 | 2.073 | 2.015 | 2.015 | 412 | -0.01(-0.57%) |
Dec 23, 2020 | 2.027 | 2.046 | 2.007 | 2.027 | 13,409 | -0.01(-0.48%) |
Dec 22, 2020 | 2.036 | 2.114 | 1.969 | 2.036 | 18,148 | -0.01(-0.47%) |
Dec 21, 2020 | 2.104 | 2.104 | 2.036 | 2.046 | 3,422 | +0.03(+1.44%) |
Dec 18, 2020 | 2.124 | 2.153 | 2.007 | 2.017 | 12,683 | -0.15(-6.73%) |
Dec 17, 2020 | 2.182 | 2.260 | 2.104 | 2.163 | 10,074 | -0.06(-2.62%) |
Dec 16, 2020 | 2.133 | 2.260 | 2.133 | 2.221 | 8,891 | +0.05(+2.23%) |
Dec 15, 2020 | 2.201 | 2.260 | 2.144 | 2.172 | 5,883 | -0.07(-3.24%) |
Dec 14, 2020 | 2.260 | 2.260 | 2.196 | 2.245 | 6,270 | +0.04(+1.98%) |
Dec 11, 2020 | 2.230 | 2.260 | 2.104 | 2.201 | 4,434 | +0.07(+3.18%) |
Dec 10, 2020 | 2.163 | 2.201 | 2.119 | 2.133 | 10,034 | +0.05(+2.33%) |
Dec 09, 2020 | 2.075 | 2.143 | 2.056 | 2.085 | 6,012 | +0.02(+0.94%) |
Dec 08, 2020 | 2.153 | 2.153 | 2.066 | 2.066 | 2,149 | -0.02(-0.93%) |
Dec 07, 2020 | 2.042 | 2.085 | 2.042 | 2.085 | 3,522 | -0.03(-1.38%) |
Dec 04, 2020 | 2.036 | 2.114 | 2.036 | 2.114 | 4,640 | +0.02(+0.83%) |
Dec 03, 2020 | 2.104 | 2.104 | 2.070 | 2.097 | 5,603 | +0.02(+1.03%) |
Dec 02, 2020 | 1.998 | 2.076 | 1.959 | 2.075 | 18,840 | -0.02(-0.93%) |