Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.934 | 3.015 | 2.743 | 2.979 | 512,185 | +0.19(+6.84%) |
Feb 25, 2021 | 2.934 | 3.006 | 2.761 | 2.788 | 279,700 | -0.18(-6.12%) |
Feb 24, 2021 | 2.752 | 3.134 | 2.752 | 2.970 | 568,311 | +0.15(+5.48%) |
Feb 23, 2021 | 2.816 | 2.834 | 2.552 | 2.816 | 403,601 | +0.00(+0.00%) |
Feb 22, 2021 | 2.688 | 2.906 | 2.679 | 2.816 | 605,914 | +0.11(+4.03%) |
Feb 19, 2021 | 2.679 | 2.734 | 2.657 | 2.707 | 214,254 | +0.03(+1.02%) |
Feb 18, 2021 | 2.725 | 2.725 | 2.607 | 2.679 | 234,728 | -0.05(-1.67%) |
Feb 17, 2021 | 2.779 | 2.797 | 2.634 | 2.725 | 390,654 | -0.06(-2.28%) |
Feb 16, 2021 | 2.788 | 2.875 | 2.688 | 2.788 | 535,918 | +0.03(+0.99%) |
Feb 12, 2021 | 2.652 | 2.761 | 2.598 | 2.761 | 322,042 | +0.11(+4.11%) |
Feb 11, 2021 | 2.670 | 2.679 | 2.534 | 2.652 | 249,123 | -0.04(-1.35%) |
Feb 10, 2021 | 2.661 | 2.707 | 2.616 | 2.688 | 172,182 | +0.05(+2.07%) |
Feb 09, 2021 | 2.725 | 2.725 | 2.625 | 2.634 | 291,914 | -0.06(-2.36%) |
Feb 08, 2021 | 2.743 | 2.777 | 2.652 | 2.698 | 484,664 | -0.02(-0.67%) |
Feb 05, 2021 | 2.698 | 2.770 | 2.652 | 2.716 | 656,086 | +0.06(+2.40%) |
Feb 04, 2021 | 2.698 | 2.725 | 2.598 | 2.652 | 467,223 | -0.01(-0.34%) |
Feb 03, 2021 | 2.425 | 2.698 | 2.398 | 2.661 | 916,981 | +0.32(+13.57%) |
Feb 02, 2021 | 2.171 | 2.389 | 2.116 | 2.343 | 1,118,865 | +0.25(+12.17%) |
Feb 01, 2021 | 1.989 | 2.116 | 1.989 | 2.089 | 371,329 | +0.11(+5.50%) |
Jan 29, 2021 | 2.035 | 2.053 | 1.907 | 1.980 | 228,567 | -0.04(-1.80%) |
Jan 28, 2021 | 2.016 | 2.071 | 1.962 | 2.016 | 223,776 | +0.02(+0.91%) |
Jan 27, 2021 | 2.062 | 2.116 | 1.953 | 1.998 | 325,986 | -0.11(-5.17%) |
Jan 26, 2021 | 2.044 | 2.125 | 2.016 | 2.107 | 206,870 | +0.05(+2.20%) |
Jan 25, 2021 | 2.116 | 2.116 | 1.889 | 2.062 | 297,020 | -0.05(-2.16%) |
Jan 22, 2021 | 2.044 | 2.125 | 1.980 | 2.107 | 315,987 | +0.03(+1.31%) |
Jan 21, 2021 | 2.071 | 2.180 | 2.016 | 2.080 | 574,177 | -0.03(-1.29%) |
Jan 20, 2021 | 2.180 | 2.189 | 2.084 | 2.107 | 276,642 | -0.07(-3.33%) |
Jan 19, 2021 | 2.180 | 2.216 | 2.143 | 2.180 | 228,262 | +0.02(+0.84%) |
Jan 15, 2021 | 2.035 | 2.198 | 2.035 | 2.162 | 558,868 | +0.04(+1.71%) |
Jan 14, 2021 | 2.044 | 2.171 | 2.044 | 2.125 | 564,337 | +0.08(+4.00%) |
Jan 13, 2021 | 2.143 | 2.189 | 2.003 | 2.044 | 386,027 | -0.05(-2.60%) |
Jan 12, 2021 | 1.944 | 2.116 | 1.862 | 2.098 | 536,088 | +0.22(+11.59%) |
Jan 11, 2021 | 1.880 | 1.924 | 1.826 | 1.880 | 261,975 | -0.02(-0.96%) |
Jan 08, 2021 | 1.762 | 1.935 | 1.753 | 1.898 | 638,911 | +0.14(+7.73%) |
Jan 07, 2021 | 1.762 | 1.807 | 1.726 | 1.762 | 323,021 | +0.02(+1.04%) |
Jan 06, 2021 | 1.798 | 1.817 | 1.726 | 1.744 | 233,225 | +0.01(+0.52%) |
Jan 05, 2021 | 1.708 | 1.853 | 1.689 | 1.735 | 657,268 | +0.05(+3.24%) |
Jan 04, 2021 | 1.635 | 1.689 | 1.589 | 1.680 | 252,982 | +0.07(+4.52%) |
Dec 31, 2020 | 1.608 | 1.608 | 1.608 | 191,056 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.589 | 1.644 | 1.562 | 1.608 | 191,056 | +0.05(+2.91%) |
Dec 29, 2020 | 1.635 | 1.689 | 1.535 | 1.562 | 516,240 | -0.03(-1.71%) |
Dec 28, 2020 | 1.589 | 1.662 | 1.562 | 1.589 | 251,696 | +0.01(+0.57%) |
Dec 24, 2020 | 1.698 | 1.735 | 1.571 | 1.580 | 271,286 | -0.12(-6.95%) |
Dec 23, 2020 | 1.508 | 1.726 | 1.499 | 1.698 | 918,441 | +0.20(+13.33%) |
Dec 22, 2020 | 1.526 | 1.526 | 1.453 | 1.499 | 489,418 | +0.06(+4.43%) |
Dec 21, 2020 | 1.471 | 1.471 | 1.390 | 1.435 | 364,881 | -0.02(-1.25%) |
Dec 18, 2020 | 1.471 | 1.508 | 1.435 | 1.453 | 483,670 | -0.02(-1.23%) |
Dec 17, 2020 | 1.462 | 1.480 | 1.417 | 1.471 | 323,493 | +0.01(+0.62%) |
Dec 16, 2020 | 1.399 | 1.490 | 1.399 | 1.462 | 345,202 | +0.05(+3.87%) |
Dec 15, 2020 | 1.408 | 1.440 | 1.399 | 1.408 | 126,728 | +0.00(+0.00%) |
Dec 14, 2020 | 1.462 | 1.481 | 1.390 | 1.408 | 223,876 | -0.05(-3.73%) |
Dec 11, 2020 | 1.535 | 1.535 | 1.462 | 1.462 | 284,278 | -0.06(-4.17%) |
Dec 10, 2020 | 1.417 | 1.562 | 1.390 | 1.526 | 653,149 | +0.14(+9.80%) |
Dec 09, 2020 | 1.390 | 1.458 | 1.371 | 1.390 | 215,506 | +0.01(+0.66%) |
Dec 08, 2020 | 1.381 | 1.399 | 1.362 | 1.381 | 271,211 | -0.03(-1.94%) |
Dec 07, 2020 | 1.453 | 1.466 | 1.399 | 1.408 | 152,176 | -0.04(-2.52%) |
Dec 04, 2020 | 1.390 | 1.453 | 1.381 | 1.444 | 370,597 | +0.08(+6.00%) |
Dec 03, 2020 | 1.381 | 1.417 | 1.335 | 1.362 | 357,987 | -0.02(-1.32%) |
Dec 02, 2020 | 1.317 | 1.435 | 1.311 | 1.381 | 263,001 | +0.04(+2.70%) |