Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.573 | 2.581 | 2.395 | 2.440 | 763,946 | -0.12(-4.51%) |
Feb 25, 2021 | 2.564 | 2.731 | 2.506 | 2.555 | 1,142,417 | +0.04(+1.77%) |
Feb 24, 2021 | 2.484 | 2.546 | 2.466 | 2.510 | 546,905 | +0.04(+1.80%) |
Feb 23, 2021 | 2.573 | 2.573 | 2.280 | 2.466 | 1,388,288 | -0.11(-4.14%) |
Feb 22, 2021 | 2.573 | 2.590 | 2.519 | 2.573 | 1,019,810 | +0.10(+3.94%) |
Feb 19, 2021 | 2.475 | 2.502 | 2.360 | 2.475 | 1,014,312 | +0.01(+0.36%) |
Feb 18, 2021 | 2.608 | 2.697 | 2.448 | 2.466 | 1,525,950 | -0.20(-7.33%) |
Feb 17, 2021 | 2.750 | 2.794 | 2.590 | 2.661 | 1,720,955 | -0.11(-3.85%) |
Feb 16, 2021 | 2.661 | 2.794 | 2.502 | 2.768 | 2,425,391 | +0.27(+10.64%) |
Feb 12, 2021 | 2.236 | 2.555 | 2.182 | 2.502 | 2,202,786 | +0.29(+13.25%) |
Feb 11, 2021 | 2.005 | 2.262 | 2.005 | 2.209 | 1,086,477 | +0.20(+9.69%) |
Feb 10, 2021 | 1.987 | 2.040 | 1.898 | 2.014 | 867,332 | +0.02(+0.89%) |
Feb 09, 2021 | 1.969 | 2.067 | 1.863 | 1.996 | 915,501 | -0.02(-0.88%) |
Feb 08, 2021 | 2.058 | 2.120 | 1.960 | 2.014 | 925,993 | -0.09(-4.22%) |
Feb 05, 2021 | 1.934 | 2.111 | 1.907 | 2.102 | 903,840 | +0.15(+7.73%) |
Feb 04, 2021 | 1.845 | 1.960 | 1.765 | 1.952 | 677,793 | +0.11(+5.77%) |
Feb 03, 2021 | 1.730 | 1.907 | 1.721 | 1.845 | 1,481,496 | +0.06(+3.48%) |
Feb 02, 2021 | 1.774 | 1.845 | 1.659 | 1.783 | 1,034,900 | +0.06(+3.61%) |
Feb 01, 2021 | 1.685 | 1.756 | 1.588 | 1.721 | 1,256,437 | +0.18(+11.49%) |
Jan 29, 2021 | 1.402 | 1.890 | 1.393 | 1.544 | 2,146,874 | +0.07(+4.82%) |
Jan 28, 2021 | 1.455 | 1.490 | 1.437 | 1.473 | 219,188 | +0.02(+1.22%) |
Jan 27, 2021 | 1.464 | 1.481 | 1.393 | 1.455 | 680,609 | -0.07(-4.65%) |
Jan 26, 2021 | 1.535 | 1.535 | 1.464 | 1.526 | 250,284 | -0.01(-0.58%) |
Jan 25, 2021 | 1.579 | 1.579 | 1.428 | 1.535 | 353,785 | -0.09(-5.46%) |
Jan 22, 2021 | 1.579 | 1.623 | 1.490 | 1.623 | 479,763 | +0.00(+0.00%) |
Jan 21, 2021 | 1.623 | 1.659 | 1.561 | 1.623 | 302,536 | +0.00(+0.00%) |
Jan 20, 2021 | 1.623 | 1.659 | 1.570 | 1.623 | 297,415 | -0.02(-1.08%) |
Jan 19, 2021 | 1.615 | 1.677 | 1.597 | 1.641 | 389,479 | +0.03(+1.65%) |
Jan 15, 2021 | 1.685 | 1.756 | 1.606 | 1.615 | 733,848 | -0.09(-5.21%) |
Jan 14, 2021 | 1.535 | 1.765 | 1.526 | 1.703 | 966,908 | +0.15(+9.71%) |
Jan 13, 2021 | 1.597 | 1.597 | 1.490 | 1.552 | 437,060 | -0.04(-2.78%) |
Jan 12, 2021 | 1.490 | 1.597 | 1.481 | 1.597 | 978,917 | +0.11(+7.14%) |
Jan 11, 2021 | 1.508 | 1.579 | 1.420 | 1.490 | 983,025 | -0.05(-3.45%) |
Jan 08, 2021 | 1.340 | 1.544 | 1.340 | 1.544 | 905,305 | +0.20(+15.23%) |
Jan 07, 2021 | 1.206 | 1.384 | 1.198 | 1.340 | 895,200 | +0.12(+9.42%) |
Jan 06, 2021 | 1.224 | 1.251 | 1.171 | 1.224 | 414,671 | +0.02(+1.47%) |
Jan 05, 2021 | 1.215 | 1.242 | 1.198 | 1.206 | 566,521 | +0.01(+0.74%) |
Jan 04, 2021 | 1.171 | 1.215 | 1.162 | 1.198 | 401,852 | +0.04(+3.85%) |
Dec 31, 2020 | 1.153 | 1.153 | 1.153 | 340,376 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.144 | 1.171 | 1.127 | 1.153 | 340,376 | +0.02(+1.56%) |
Dec 29, 2020 | 1.127 | 1.144 | 1.118 | 1.135 | 153,525 | +0.01(+0.79%) |
Dec 28, 2020 | 1.073 | 1.144 | 1.073 | 1.127 | 625,678 | +0.06(+5.83%) |
Dec 24, 2020 | 1.047 | 1.073 | 1.047 | 1.065 | 83,417 | +0.00(+0.00%) |
Dec 23, 2020 | 1.047 | 1.065 | 1.029 | 1.065 | 153,290 | +0.02(+1.69%) |
Dec 22, 2020 | 1.056 | 1.073 | 1.029 | 1.047 | 416,278 | -0.01(-0.84%) |
Dec 21, 2020 | 1.029 | 1.065 | 1.029 | 1.056 | 440,993 | -0.01(-0.83%) |
Dec 18, 2020 | 1.029 | 1.127 | 0.9980 | 1.065 | 1,208,877 | +0.04(+3.45%) |
Dec 17, 2020 | 1.029 | 1.042 | 1.011 | 1.029 | 238,186 | +0.02(+1.75%) |
Dec 16, 2020 | 1.047 | 1.056 | 1.011 | 1.011 | 271,962 | -0.02(-1.72%) |
Dec 15, 2020 | 1.029 | 1.056 | 1.020 | 1.029 | 108,876 | +0.00(+0.00%) |
Dec 14, 2020 | 1.047 | 1.056 | 1.029 | 1.029 | 174,454 | +0.01(+0.87%) |
Dec 11, 2020 | 1.029 | 1.056 | 1.020 | 1.020 | 129,071 | -0.02(-1.71%) |
Dec 10, 2020 | 1.029 | 1.056 | 1.011 | 1.038 | 109,014 | +0.01(+0.86%) |
Dec 09, 2020 | 1.002 | 1.047 | 0.9936 | 1.029 | 218,810 | +0.01(+0.87%) |
Dec 08, 2020 | 1.020 | 1.038 | 1.002 | 1.020 | 187,910 | -0.01(-0.86%) |
Dec 07, 2020 | 1.038 | 1.045 | 1.011 | 1.029 | 190,079 | -0.02(-1.69%) |
Dec 04, 2020 | 0.9847 | 1.056 | 0.9581 | 1.047 | 723,703 | +0.05(+5.36%) |
Dec 03, 2020 | 1.029 | 1.038 | 0.9936 | 0.9936 | 271,433 | -0.04(-3.45%) |
Dec 02, 2020 | 1.020 | 1.056 | 1.002 | 1.029 | 191,911 | +0.04(+3.57%) |