Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.154 | 5.243 | 5.154 | 5.243 | 4,761,287 | +0.07(+1.38%) |
Feb 25, 2021 | 5.180 | 5.207 | 5.154 | 5.171 | 4,433,845 | -0.03(-0.51%) |
Feb 24, 2021 | 5.189 | 5.216 | 5.154 | 5.198 | 5,147,572 | +0.00(+0.00%) |
Feb 23, 2021 | 5.171 | 5.278 | 5.136 | 5.198 | 9,222,859 | -0.05(-1.02%) |
Feb 22, 2021 | 5.180 | 5.314 | 5.127 | 5.252 | 22,227,098 | +0.85(+19.19%) |
Feb 19, 2021 | 4.361 | 4.601 | 4.361 | 4.406 | 1,232,901 | +0.13(+3.12%) |
Feb 18, 2021 | 4.486 | 4.539 | 4.237 | 4.272 | 1,350,902 | -0.31(-6.80%) |
Feb 17, 2021 | 4.611 | 4.611 | 4.326 | 4.584 | 1,324,500 | +0.08(+1.78%) |
Feb 16, 2021 | 4.584 | 4.851 | 4.388 | 4.504 | 2,090,025 | +0.12(+2.64%) |
Feb 12, 2021 | 4.077 | 4.442 | 3.997 | 4.388 | 1,825,534 | +0.29(+7.17%) |
Feb 11, 2021 | 4.094 | 4.112 | 3.899 | 4.094 | 1,103,359 | +0.00(+0.00%) |
Feb 10, 2021 | 4.272 | 4.299 | 4.005 | 4.094 | 1,440,920 | -0.13(-3.16%) |
Feb 09, 2021 | 4.246 | 4.255 | 3.783 | 4.228 | 2,426,145 | -0.02(-0.42%) |
Feb 08, 2021 | 4.112 | 4.353 | 4.112 | 4.246 | 841,735 | +0.20(+5.07%) |
Feb 05, 2021 | 4.005 | 4.166 | 4.005 | 4.041 | 713,856 | +0.04(+0.89%) |
Feb 04, 2021 | 4.050 | 4.121 | 3.810 | 4.005 | 1,042,482 | -0.04(-0.88%) |
Feb 03, 2021 | 4.005 | 4.094 | 3.908 | 4.041 | 1,029,181 | +0.09(+2.25%) |
Feb 02, 2021 | 3.899 | 4.175 | 3.614 | 3.952 | 2,126,499 | +0.13(+3.50%) |
Feb 01, 2021 | 3.747 | 3.872 | 3.605 | 3.819 | 1,416,250 | +0.17(+4.63%) |
Jan 29, 2021 | 3.489 | 3.885 | 3.454 | 3.649 | 2,470,746 | +0.19(+5.40%) |
Jan 28, 2021 | 3.382 | 3.543 | 3.338 | 3.462 | 1,641,353 | +0.10(+2.91%) |
Jan 27, 2021 | 3.587 | 3.774 | 3.258 | 3.365 | 5,125,863 | -0.36(-9.57%) |
Jan 26, 2021 | 4.014 | 4.032 | 3.703 | 3.721 | 1,986,618 | -0.33(-8.13%) |
Jan 25, 2021 | 4.139 | 4.183 | 3.765 | 4.050 | 2,169,724 | -0.13(-3.19%) |
Jan 22, 2021 | 3.916 | 4.255 | 3.854 | 4.183 | 1,704,985 | +0.13(+3.30%) |
Jan 21, 2021 | 4.281 | 4.379 | 3.970 | 4.050 | 2,189,519 | -0.18(-4.21%) |
Jan 20, 2021 | 5.082 | 5.154 | 4.090 | 4.228 | 4,614,071 | -0.82(-16.23%) |
Jan 19, 2021 | 5.341 | 5.349 | 4.833 | 5.047 | 1,527,701 | -0.18(-3.41%) |
Jan 15, 2021 | 5.403 | 5.786 | 5.171 | 5.225 | 2,087,529 | -0.03(-0.51%) |
Jan 14, 2021 | 4.575 | 5.323 | 4.539 | 5.252 | 2,999,977 | +0.71(+15.69%) |
Jan 13, 2021 | 4.993 | 5.225 | 4.495 | 4.539 | 2,737,403 | -0.28(-5.73%) |
Jan 12, 2021 | 4.593 | 4.985 | 4.495 | 4.815 | 2,507,156 | +0.39(+8.85%) |
Jan 11, 2021 | 4.166 | 4.450 | 4.050 | 4.424 | 2,526,947 | +0.20(+4.85%) |
Jan 08, 2021 | 4.353 | 4.468 | 4.063 | 4.219 | 1,303,568 | -0.04(-0.84%) |
Jan 07, 2021 | 3.738 | 4.272 | 3.738 | 4.255 | 2,106,849 | +0.61(+16.59%) |
Jan 06, 2021 | 3.899 | 3.908 | 3.569 | 3.649 | 1,208,721 | -0.21(-5.53%) |
Jan 05, 2021 | 3.489 | 4.032 | 3.489 | 3.863 | 2,331,889 | +0.40(+11.57%) |
Jan 04, 2021 | 3.311 | 3.489 | 3.258 | 3.462 | 1,014,047 | +0.15(+4.57%) |
Dec 31, 2020 | 3.311 | 3.311 | 3.311 | 1,478,409 | -0.12(-3.63%) | |
Dec 30, 2020 | 3.213 | 3.516 | 3.213 | 3.436 | 1,478,409 | +0.24(+7.52%) |
Dec 29, 2020 | 3.249 | 3.249 | 3.071 | 3.195 | 1,002,481 | -0.06(-1.91%) |
Dec 28, 2020 | 3.347 | 3.356 | 3.187 | 3.258 | 1,133,614 | -0.13(-3.94%) |
Dec 24, 2020 | 3.400 | 3.405 | 3.249 | 3.391 | 320,078 | +0.04(+1.33%) |
Dec 23, 2020 | 3.213 | 3.391 | 3.142 | 3.347 | 946,450 | +0.14(+4.44%) |
Dec 22, 2020 | 3.195 | 3.320 | 3.178 | 3.204 | 759,101 | +0.03(+0.84%) |
Dec 21, 2020 | 3.338 | 3.373 | 3.142 | 3.178 | 1,075,760 | -0.32(-9.16%) |
Dec 18, 2020 | 3.480 | 3.596 | 3.427 | 3.498 | 1,256,157 | +0.04(+1.29%) |
Dec 17, 2020 | 3.507 | 3.640 | 3.302 | 3.454 | 1,807,895 | -0.08(-2.27%) |
Dec 16, 2020 | 3.267 | 3.534 | 3.151 | 3.534 | 1,304,383 | +0.31(+9.67%) |
Dec 15, 2020 | 3.089 | 3.320 | 3.080 | 3.222 | 1,182,350 | +0.14(+4.62%) |
Dec 14, 2020 | 3.169 | 3.187 | 2.982 | 3.080 | 935,715 | -0.04(-1.14%) |
Dec 11, 2020 | 3.142 | 3.160 | 3.044 | 3.115 | 708,238 | -0.04(-1.13%) |
Dec 10, 2020 | 2.982 | 3.195 | 2.964 | 3.151 | 968,716 | +0.15(+5.04%) |
Dec 09, 2020 | 3.026 | 3.071 | 2.920 | 3.000 | 628,450 | +0.00(+0.00%) |
Dec 08, 2020 | 2.928 | 3.187 | 2.928 | 3.000 | 1,034,033 | +0.05(+1.81%) |
Dec 07, 2020 | 3.044 | 3.089 | 2.937 | 2.946 | 904,780 | -0.10(-3.22%) |
Dec 04, 2020 | 2.830 | 3.053 | 2.817 | 3.044 | 1,746,779 | +0.26(+9.27%) |
Dec 03, 2020 | 2.715 | 2.822 | 2.670 | 2.786 | 667,519 | +0.12(+4.33%) |
Dec 02, 2020 | 2.599 | 2.848 | 2.595 | 2.670 | 953,937 | +0.08(+3.09%) |