Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.824 | 1.832 | 1.799 | 1.816 | 7,875,538 | -0.01(-0.47%) |
Feb 25, 2021 | 1.883 | 1.892 | 1.799 | 1.824 | 12,320,665 | -0.05(-2.71%) |
Feb 24, 2021 | 1.833 | 1.875 | 1.824 | 1.875 | 7,307,677 | +0.02(+0.91%) |
Feb 23, 2021 | 1.850 | 1.866 | 1.807 | 1.858 | 9,654,131 | +0.06(+3.30%) |
Feb 22, 2021 | 1.782 | 1.824 | 1.773 | 1.799 | 7,996,002 | +0.01(+0.47%) |
Feb 19, 2021 | 1.773 | 1.799 | 1.773 | 1.790 | 6,344,773 | +0.03(+1.93%) |
Feb 18, 2021 | 1.756 | 1.765 | 1.722 | 1.756 | 5,692,946 | -0.06(-3.27%) |
Feb 17, 2021 | 1.799 | 1.816 | 1.773 | 1.816 | 8,494,047 | -0.03(-1.38%) |
Feb 16, 2021 | 1.790 | 1.850 | 1.782 | 1.841 | 9,188,248 | +0.13(+7.43%) |
Feb 12, 2021 | 1.705 | 1.722 | 1.697 | 1.714 | 2,658,772 | +0.02(+1.00%) |
Feb 11, 2021 | 1.697 | 1.714 | 1.680 | 1.697 | 4,805,231 | -0.03(-1.96%) |
Feb 10, 2021 | 1.739 | 1.748 | 1.714 | 1.731 | 5,884,598 | -0.01(-0.49%) |
Feb 09, 2021 | 1.731 | 1.739 | 1.714 | 1.739 | 5,417,698 | +0.03(+1.49%) |
Feb 08, 2021 | 1.714 | 1.739 | 1.705 | 1.714 | 6,379,610 | +0.03(+2.02%) |
Feb 05, 2021 | 1.688 | 1.705 | 1.663 | 1.680 | 8,239,046 | +0.04(+2.59%) |
Feb 04, 2021 | 1.646 | 1.663 | 1.629 | 1.637 | 6,535,527 | +0.08(+4.89%) |
Feb 03, 2021 | 1.553 | 1.561 | 1.544 | 1.561 | 4,637,510 | +0.01(+0.55%) |
Feb 02, 2021 | 1.536 | 1.553 | 1.527 | 1.553 | 2,904,510 | +0.03(+1.67%) |
Feb 01, 2021 | 1.544 | 1.544 | 1.519 | 1.527 | 3,601,370 | +0.02(+1.12%) |
Jan 29, 2021 | 1.493 | 1.536 | 1.476 | 1.510 | 8,398,523 | -0.03(-2.20%) |
Jan 28, 2021 | 1.493 | 1.553 | 1.493 | 1.544 | 6,717,327 | +0.05(+3.41%) |
Jan 27, 2021 | 1.519 | 1.519 | 1.485 | 1.493 | 9,642,746 | -0.08(-5.38%) |
Jan 26, 2021 | 1.570 | 1.587 | 1.553 | 1.578 | 5,647,725 | +0.02(+1.09%) |
Jan 25, 2021 | 1.544 | 1.561 | 1.527 | 1.561 | 8,632,835 | -0.02(-1.08%) |
Jan 22, 2021 | 1.578 | 1.587 | 1.561 | 1.578 | 4,883,314 | -0.03(-2.11%) |
Jan 21, 2021 | 1.637 | 1.637 | 1.603 | 1.612 | 4,231,941 | -0.02(-1.04%) |
Jan 20, 2021 | 1.612 | 1.635 | 1.603 | 1.629 | 4,827,106 | -0.01(-0.52%) |
Jan 19, 2021 | 1.637 | 1.646 | 1.612 | 1.637 | 6,132,166 | +0.01(+0.52%) |
Jan 15, 2021 | 1.646 | 1.651 | 1.612 | 1.629 | 6,056,936 | -0.04(-2.54%) |
Jan 14, 2021 | 1.654 | 1.671 | 1.646 | 1.671 | 5,974,613 | +0.03(+1.55%) |
Jan 13, 2021 | 1.654 | 1.663 | 1.637 | 1.646 | 4,911,552 | -0.03(-1.52%) |
Jan 12, 2021 | 1.680 | 1.680 | 1.663 | 1.671 | 6,008,036 | +0.03(+2.07%) |
Jan 11, 2021 | 1.620 | 1.654 | 1.612 | 1.637 | 8,990,736 | -0.03(-2.03%) |
Jan 08, 2021 | 1.654 | 1.680 | 1.632 | 1.671 | 12,866,703 | +0.02(+1.03%) |
Jan 07, 2021 | 1.671 | 1.680 | 1.646 | 1.654 | 9,625,038 | -0.03(-1.52%) |
Jan 06, 2021 | 1.654 | 1.697 | 1.654 | 1.680 | 9,448,439 | +0.08(+5.32%) |
Jan 05, 2021 | 1.570 | 1.612 | 1.561 | 1.595 | 7,168,808 | +0.03(+1.62%) |
Jan 04, 2021 | 1.603 | 1.612 | 1.553 | 1.570 | 10,892,196 | -0.09(-5.61%) |
Dec 31, 2020 | 1.663 | 1.663 | 1.663 | 4,172,285 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.671 | 1.680 | 1.646 | 1.663 | 4,172,285 | +0.03(+1.55%) |
Dec 29, 2020 | 1.671 | 1.680 | 1.629 | 1.637 | 8,638,884 | -0.09(-5.39%) |
Dec 28, 2020 | 1.731 | 1.748 | 1.722 | 1.731 | 6,020,642 | +0.03(+1.49%) |
Dec 24, 2020 | 1.731 | 1.739 | 1.697 | 1.705 | 6,188,596 | +0.03(+1.52%) |
Dec 23, 2020 | 1.620 | 1.697 | 1.603 | 1.680 | 11,612,615 | +0.14(+9.39%) |
Dec 22, 2020 | 1.536 | 1.553 | 1.519 | 1.536 | 8,484,513 | +0.01(+0.56%) |
Dec 21, 2020 | 1.459 | 1.544 | 1.459 | 1.527 | 17,050,992 | -0.04(-2.70%) |
Dec 18, 2020 | 1.595 | 1.595 | 1.553 | 1.570 | 8,476,435 | -0.06(-3.65%) |
Dec 17, 2020 | 1.637 | 1.663 | 1.612 | 1.629 | 5,307,840 | +0.01(+0.52%) |
Dec 16, 2020 | 1.637 | 1.654 | 1.612 | 1.620 | 6,208,093 | -0.01(-0.52%) |
Dec 15, 2020 | 1.587 | 1.654 | 1.578 | 1.629 | 12,365,046 | +0.06(+3.78%) |
Dec 14, 2020 | 1.587 | 1.603 | 1.561 | 1.570 | 8,697,588 | +0.07(+4.52%) |
Dec 11, 2020 | 1.502 | 1.510 | 1.485 | 1.502 | 10,311,420 | -0.09(-5.85%) |
Dec 10, 2020 | 1.544 | 1.620 | 1.536 | 1.595 | 13,496,405 | -0.07(-4.08%) |
Dec 09, 2020 | 1.680 | 1.688 | 1.637 | 1.663 | 6,044,372 | +0.02(+1.03%) |
Dec 08, 2020 | 1.671 | 1.680 | 1.637 | 1.646 | 5,162,772 | -0.01(-0.51%) |
Dec 07, 2020 | 1.654 | 1.671 | 1.629 | 1.654 | 10,811,356 | -0.10(-5.80%) |
Dec 04, 2020 | 1.756 | 1.782 | 1.739 | 1.756 | 10,303,405 | -0.01(-0.48%) |
Dec 03, 2020 | 1.748 | 1.773 | 1.739 | 1.765 | 8,908,638 | +0.04(+2.46%) |
Dec 02, 2020 | 1.688 | 1.731 | 1.680 | 1.722 | 9,307,024 | +0.03(+1.50%) |