Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.140 | 4.230 | 3.670 | 3.830 | 1,867,500 | -0.15(-3.77%) |
Feb 25, 2021 | 4.370 | 4.400 | 3.840 | 3.980 | 1,783,290 | -0.23(-5.46%) |
Feb 24, 2021 | 4.170 | 4.460 | 4.060 | 4.210 | 2,040,616 | +0.04(+0.96%) |
Feb 23, 2021 | 3.570 | 4.280 | 3.280 | 4.170 | 3,443,020 | +0.30(+7.75%) |
Feb 22, 2021 | 4.300 | 4.550 | 3.830 | 3.870 | 2,834,458 | -0.43(-10.00%) |
Feb 19, 2021 | 4.270 | 4.600 | 4.160 | 4.300 | 2,389,600 | +0.39(+9.97%) |
Feb 18, 2021 | 4.160 | 4.500 | 3.810 | 3.910 | 3,601,824 | -0.62(-13.69%) |
Feb 17, 2021 | 5.000 | 5.240 | 4.350 | 4.530 | 5,221,884 | -0.08(-1.74%) |
Feb 16, 2021 | 3.960 | 4.690 | 3.820 | 4.610 | 6,105,546 | +0.96(+26.30%) |
Feb 12, 2021 | 3.630 | 3.860 | 3.550 | 3.650 | 1,675,100 | -0.04(-1.08%) |
Feb 11, 2021 | 3.710 | 3.870 | 3.500 | 3.690 | 2,213,983 | +0.10(+2.79%) |
Feb 10, 2021 | 3.750 | 3.990 | 3.350 | 3.590 | 4,492,951 | -0.12(-3.23%) |
Feb 09, 2021 | 2.950 | 3.750 | 2.920 | 3.710 | 5,973,325 | +0.72(+24.08%) |
Feb 08, 2021 | 3.030 | 3.100 | 2.810 | 2.990 | 2,461,764 | +0.02(+0.67%) |
Feb 05, 2021 | 3.100 | 3.100 | 2.800 | 2.970 | 1,997,200 | +0.07(+2.41%) |
Feb 04, 2021 | 2.810 | 3.000 | 2.690 | 2.900 | 2,299,816 | +0.18(+6.62%) |
Feb 03, 2021 | 2.700 | 2.820 | 2.600 | 2.720 | 1,470,266 | +0.11(+4.21%) |
Feb 02, 2021 | 2.580 | 2.650 | 2.460 | 2.610 | 978,108 | +0.02(+0.77%) |
Feb 01, 2021 | 2.680 | 2.710 | 2.410 | 2.590 | 1,222,743 | -0.05(-1.89%) |
Jan 29, 2021 | 2.380 | 2.680 | 2.350 | 2.640 | 1,360,400 | +0.17(+6.88%) |
Jan 28, 2021 | 2.600 | 2.630 | 2.310 | 2.470 | 1,928,425 | -0.16(-6.08%) |
Jan 27, 2021 | 2.700 | 2.850 | 2.520 | 2.630 | 1,902,404 | -0.17(-6.07%) |
Jan 26, 2021 | 2.840 | 2.910 | 2.720 | 2.800 | 1,935,635 | +0.10(+3.70%) |
Jan 25, 2021 | 3.000 | 3.170 | 2.610 | 2.700 | 4,803,341 | -0.12(-4.26%) |
Jan 22, 2021 | 2.700 | 3.050 | 2.560 | 2.820 | 4,254,700 | +0.08(+2.92%) |
Jan 21, 2021 | 2.860 | 2.890 | 2.540 | 2.740 | 1,587,546 | -0.04(-1.44%) |
Jan 20, 2021 | 3.050 | 3.050 | 2.600 | 2.780 | 3,590,275 | +0.21(+8.17%) |
Jan 19, 2021 | 2.190 | 2.600 | 2.120 | 2.570 | 3,996,673 | +0.40(+18.43%) |
Jan 15, 2021 | 2.360 | 2.400 | 2.050 | 2.170 | 1,506,600 | -0.18(-7.66%) |
Jan 14, 2021 | 2.350 | 2.410 | 2.220 | 2.350 | 1,599,616 | +0.07(+3.07%) |
Jan 13, 2021 | 2.350 | 2.350 | 2.150 | 2.280 | 1,264,280 | +0.07(+3.17%) |
Jan 12, 2021 | 2.390 | 2.410 | 2.160 | 2.210 | 1,814,450 | -0.12(-5.15%) |
Jan 11, 2021 | 2.200 | 2.450 | 2.140 | 2.330 | 5,181,521 | +0.14(+6.39%) |
Jan 08, 2021 | 1.920 | 2.240 | 1.920 | 2.190 | 4,178,800 | +0.30(+15.87%) |
Jan 07, 2021 | 1.840 | 1.940 | 1.800 | 1.890 | 1,000,975 | +0.14(+8.00%) |
Jan 06, 2021 | 1.710 | 1.900 | 1.700 | 1.750 | 2,360,971 | +0.05(+2.94%) |
Jan 05, 2021 | 1.710 | 1.720 | 1.640 | 1.700 | 675,586 | +0.01(+0.59%) |
Jan 04, 2021 | 1.690 | 1.740 | 1.630 | 1.690 | 1,009,750 | +0.04(+2.42%) |
Dec 31, 2020 | 1.650 | 1.650 | 1.650 | 814,005 | +0.02(+1.23%) | |
Dec 30, 2020 | 1.740 | 1.740 | 1.620 | 1.630 | 814,005 | -0.06(-3.55%) |
Dec 29, 2020 | 1.770 | 1.800 | 1.620 | 1.690 | 1,199,341 | -0.08(-4.52%) |
Dec 28, 2020 | 1.650 | 1.780 | 1.600 | 1.770 | 2,039,027 | +0.15(+9.26%) |
Dec 24, 2020 | 1.880 | 1.920 | 1.560 | 1.620 | 3,260,300 | -0.31(-16.06%) |
Dec 23, 2020 | 1.960 | 2.070 | 1.750 | 1.930 | 9,066,465 | +0.23(+13.53%) |
Dec 22, 2020 | 1.500 | 1.760 | 1.400 | 1.700 | 8,607,146 | +0.31(+22.30%) |
Dec 21, 2020 | 1.300 | 1.440 | 1.270 | 1.390 | 1,798,111 | +0.08(+6.11%) |
Dec 18, 2020 | 1.170 | 1.350 | 1.160 | 1.310 | 2,643,600 | +0.13(+11.02%) |
Dec 17, 2020 | 1.190 | 1.200 | 1.150 | 1.180 | 633,415 | +0.02(+1.72%) |
Dec 16, 2020 | 1.170 | 1.180 | 1.140 | 1.160 | 299,952 | -0.01(-0.85%) |
Dec 15, 2020 | 1.250 | 1.250 | 1.150 | 1.170 | 668,422 | +0.01(+0.86%) |
Dec 14, 2020 | 1.150 | 1.170 | 1.150 | 1.160 | 290,984 | -0.01(-0.85%) |
Dec 11, 2020 | 1.180 | 1.180 | 1.160 | 1.170 | 304,200 | -0.01(-0.85%) |
Dec 10, 2020 | 1.210 | 1.210 | 1.160 | 1.180 | 410,767 | -0.03(-2.48%) |
Dec 09, 2020 | 1.170 | 1.210 | 1.170 | 1.210 | 439,236 | +0.03(+2.54%) |
Dec 08, 2020 | 1.210 | 1.230 | 1.170 | 1.180 | 522,939 | -0.06(-4.84%) |
Dec 07, 2020 | 1.250 | 1.260 | 1.220 | 1.240 | 324,439 | -0.01(-0.80%) |
Dec 04, 2020 | 1.220 | 1.250 | 1.200 | 1.250 | 549,300 | +0.05(+4.17%) |
Dec 03, 2020 | 1.180 | 1.220 | 1.180 | 1.200 | 262,613 | -0.01(-0.83%) |
Dec 02, 2020 | 1.200 | 1.230 | 1.160 | 1.210 | 446,143 | -0.02(-1.63%) |