Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.322 | 3.365 | 2.975 | 2.975 | 459,095 | -0.33(-9.87%) |
Feb 25, 2021 | 3.216 | 3.492 | 3.195 | 3.301 | 564,608 | +0.13(+4.02%) |
Feb 24, 2021 | 3.103 | 3.273 | 3.018 | 3.173 | 457,888 | +0.13(+4.43%) |
Feb 23, 2021 | 3.003 | 3.095 | 2.833 | 3.039 | 438,947 | +0.04(+1.42%) |
Feb 22, 2021 | 2.996 | 3.240 | 2.996 | 2.996 | 380,080 | +0.00(+0.00%) |
Feb 19, 2021 | 2.933 | 3.046 | 2.727 | 2.996 | 524,317 | +0.02(+0.71%) |
Feb 18, 2021 | 3.131 | 3.152 | 2.870 | 2.975 | 337,181 | -0.09(-3.00%) |
Feb 17, 2021 | 3.343 | 3.457 | 3.025 | 3.067 | 577,043 | -0.13(-4.20%) |
Feb 16, 2021 | 2.954 | 3.674 | 2.904 | 3.202 | 1,657,349 | +0.35(+12.44%) |
Feb 12, 2021 | 2.805 | 2.933 | 2.805 | 2.848 | 279,382 | +0.04(+1.52%) |
Feb 11, 2021 | 2.755 | 2.890 | 2.755 | 2.805 | 390,132 | +0.01(+0.51%) |
Feb 10, 2021 | 2.883 | 2.933 | 2.713 | 2.791 | 512,368 | -0.06(-2.23%) |
Feb 09, 2021 | 2.784 | 2.896 | 2.748 | 2.855 | 679,550 | +0.13(+4.68%) |
Feb 08, 2021 | 2.543 | 2.784 | 2.543 | 2.727 | 615,257 | +0.21(+8.45%) |
Feb 05, 2021 | 2.543 | 2.621 | 2.486 | 2.515 | 377,779 | -0.03(-1.11%) |
Feb 04, 2021 | 2.479 | 2.578 | 2.352 | 2.543 | 731,972 | +0.06(+2.57%) |
Feb 03, 2021 | 2.175 | 2.508 | 2.168 | 2.479 | 1,560,545 | +0.35(+16.67%) |
Feb 02, 2021 | 2.097 | 2.189 | 2.090 | 2.125 | 277,665 | +0.06(+3.09%) |
Feb 01, 2021 | 2.111 | 2.139 | 2.054 | 2.061 | 273,996 | -0.06(-2.68%) |
Jan 29, 2021 | 2.210 | 2.224 | 2.061 | 2.118 | 583,187 | -0.14(-6.27%) |
Jan 28, 2021 | 2.168 | 2.274 | 2.097 | 2.260 | 744,638 | +0.09(+4.25%) |
Jan 27, 2021 | 2.047 | 2.260 | 2.047 | 2.168 | 531,464 | +0.10(+4.79%) |
Jan 26, 2021 | 2.104 | 2.217 | 2.054 | 2.068 | 562,530 | -0.04(-1.68%) |
Jan 25, 2021 | 2.061 | 2.104 | 1.976 | 2.104 | 263,207 | +0.04(+2.06%) |
Jan 22, 2021 | 1.990 | 2.083 | 1.983 | 2.061 | 194,536 | -0.01(-0.34%) |
Jan 21, 2021 | 2.075 | 2.107 | 1.983 | 2.068 | 213,650 | -0.01(-0.34%) |
Jan 20, 2021 | 2.033 | 2.083 | 1.920 | 2.075 | 272,070 | +0.08(+3.90%) |
Jan 19, 2021 | 2.054 | 2.090 | 1.920 | 1.998 | 551,215 | -0.09(-4.41%) |
Jan 15, 2021 | 2.118 | 2.146 | 2.040 | 2.090 | 286,440 | -0.05(-2.32%) |
Jan 14, 2021 | 2.118 | 2.160 | 2.068 | 2.139 | 359,935 | +0.06(+2.72%) |
Jan 13, 2021 | 2.217 | 2.260 | 2.026 | 2.083 | 661,512 | -0.11(-5.16%) |
Jan 12, 2021 | 2.217 | 2.309 | 2.146 | 2.196 | 527,919 | +0.03(+1.31%) |
Jan 11, 2021 | 2.338 | 2.338 | 2.139 | 2.168 | 795,757 | -0.19(-8.11%) |
Jan 08, 2021 | 2.437 | 2.444 | 2.288 | 2.359 | 468,836 | +0.00(+0.00%) |
Jan 07, 2021 | 2.040 | 2.430 | 1.990 | 2.359 | 1,114,999 | +0.32(+15.62%) |
Jan 06, 2021 | 2.026 | 2.061 | 1.871 | 2.040 | 754,458 | +0.00(+0.00%) |
Jan 05, 2021 | 1.983 | 2.061 | 1.920 | 2.040 | 393,469 | +0.14(+7.46%) |
Jan 04, 2021 | 1.700 | 2.026 | 1.700 | 1.898 | 922,113 | +0.21(+12.61%) |
Dec 31, 2020 | 1.686 | 1.686 | 1.686 | 602,196 | -0.07(-4.03%) | |
Dec 30, 2020 | 1.842 | 1.859 | 1.743 | 1.757 | 602,196 | -0.07(-3.88%) |
Dec 29, 2020 | 1.870 | 1.890 | 1.778 | 1.828 | 612,825 | -0.04(-2.27%) |
Dec 28, 2020 | 2.012 | 2.104 | 1.849 | 1.870 | 719,426 | -0.14(-7.04%) |
Dec 24, 2020 | 2.019 | 2.040 | 1.983 | 2.012 | 175,901 | -0.01(-0.70%) |
Dec 23, 2020 | 1.969 | 2.139 | 1.969 | 2.026 | 568,500 | +0.06(+2.88%) |
Dec 22, 2020 | 1.976 | 2.075 | 1.961 | 1.969 | 336,904 | -0.02(-1.07%) |
Dec 21, 2020 | 2.175 | 2.245 | 1.969 | 1.990 | 1,131,454 | -0.18(-8.47%) |
Dec 18, 2020 | 2.189 | 2.274 | 2.146 | 2.175 | 406,296 | -0.01(-0.65%) |
Dec 17, 2020 | 2.274 | 2.309 | 2.125 | 2.189 | 766,932 | -0.12(-5.21%) |
Dec 16, 2020 | 2.316 | 2.373 | 2.238 | 2.309 | 380,824 | -0.08(-3.26%) |
Dec 15, 2020 | 2.408 | 2.462 | 2.240 | 2.387 | 699,999 | +0.00(+0.00%) |
Dec 14, 2020 | 2.763 | 2.763 | 2.380 | 2.387 | 1,121,363 | -0.33(-12.01%) |
Dec 11, 2020 | 2.961 | 2.989 | 2.380 | 2.713 | 1,646,222 | -0.19(-6.59%) |
Dec 10, 2020 | 2.210 | 3.010 | 2.182 | 2.904 | 3,190,387 | +0.71(+32.26%) |
Dec 09, 2020 | 2.196 | 2.408 | 2.132 | 2.196 | 1,361,777 | +0.06(+2.65%) |
Dec 08, 2020 | 1.955 | 2.224 | 1.948 | 2.139 | 1,186,233 | +0.21(+11.03%) |
Dec 07, 2020 | 1.757 | 1.934 | 1.714 | 1.927 | 908,134 | +0.18(+10.57%) |
Dec 04, 2020 | 1.629 | 1.764 | 1.608 | 1.743 | 551,564 | +0.16(+9.82%) |
Dec 03, 2020 | 1.594 | 1.700 | 1.573 | 1.587 | 387,014 | -0.01(-0.89%) |
Dec 02, 2020 | 1.488 | 1.658 | 1.488 | 1.601 | 532,892 | +0.13(+8.65%) |