Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.573 | 2.582 | 2.396 | 2.440 | 763,710 | -0.12(-4.51%) |
Feb 25, 2021 | 2.565 | 2.732 | 2.507 | 2.556 | 1,142,064 | +0.04(+1.77%) |
Feb 24, 2021 | 2.485 | 2.547 | 2.467 | 2.511 | 546,736 | +0.04(+1.80%) |
Feb 23, 2021 | 2.573 | 2.573 | 2.281 | 2.467 | 1,387,859 | -0.11(-4.14%) |
Feb 22, 2021 | 2.573 | 2.591 | 2.520 | 2.573 | 1,019,495 | +0.10(+3.94%) |
Feb 19, 2021 | 2.476 | 2.502 | 2.360 | 2.476 | 1,013,998 | +0.01(+0.36%) |
Feb 18, 2021 | 2.609 | 2.698 | 2.449 | 2.467 | 1,525,477 | -0.20(-7.33%) |
Feb 17, 2021 | 2.751 | 2.795 | 2.591 | 2.662 | 1,720,422 | -0.11(-3.85%) |
Feb 16, 2021 | 2.662 | 2.795 | 2.502 | 2.769 | 2,424,641 | +0.27(+10.64%) |
Feb 12, 2021 | 2.236 | 2.556 | 2.183 | 2.502 | 2,202,104 | +0.29(+13.25%) |
Feb 11, 2021 | 2.005 | 2.263 | 2.005 | 2.210 | 1,086,141 | +0.20(+9.69%) |
Feb 10, 2021 | 1.988 | 2.041 | 1.899 | 2.014 | 867,064 | +0.02(+0.89%) |
Feb 09, 2021 | 1.970 | 2.068 | 1.863 | 1.997 | 915,218 | -0.02(-0.88%) |
Feb 08, 2021 | 2.059 | 2.121 | 1.961 | 2.014 | 925,706 | -0.09(-4.22%) |
Feb 05, 2021 | 1.934 | 2.112 | 1.908 | 2.103 | 903,560 | +0.15(+7.73%) |
Feb 04, 2021 | 1.846 | 1.961 | 1.766 | 1.952 | 677,583 | +0.11(+5.77%) |
Feb 03, 2021 | 1.730 | 1.908 | 1.722 | 1.846 | 1,481,038 | +0.06(+3.48%) |
Feb 02, 2021 | 1.775 | 1.846 | 1.659 | 1.784 | 1,034,580 | +0.06(+3.61%) |
Feb 01, 2021 | 1.686 | 1.757 | 1.588 | 1.722 | 1,256,048 | +0.18(+11.49%) |
Jan 29, 2021 | 1.402 | 1.890 | 1.393 | 1.544 | 2,146,209 | +0.07(+4.82%) |
Jan 28, 2021 | 1.455 | 1.491 | 1.438 | 1.473 | 219,120 | +0.02(+1.22%) |
Jan 27, 2021 | 1.464 | 1.482 | 1.393 | 1.455 | 680,398 | -0.07(-4.65%) |
Jan 26, 2021 | 1.535 | 1.535 | 1.464 | 1.526 | 250,206 | -0.01(-0.58%) |
Jan 25, 2021 | 1.580 | 1.580 | 1.429 | 1.535 | 353,675 | -0.09(-5.46%) |
Jan 22, 2021 | 1.580 | 1.624 | 1.491 | 1.624 | 479,615 | +0.00(+0.00%) |
Jan 21, 2021 | 1.624 | 1.659 | 1.562 | 1.624 | 302,442 | +0.00(+0.00%) |
Jan 20, 2021 | 1.624 | 1.659 | 1.571 | 1.624 | 297,323 | -0.02(-1.08%) |
Jan 19, 2021 | 1.615 | 1.677 | 1.597 | 1.642 | 389,359 | +0.03(+1.65%) |
Jan 15, 2021 | 1.686 | 1.757 | 1.606 | 1.615 | 733,621 | -0.09(-5.21%) |
Jan 14, 2021 | 1.535 | 1.766 | 1.526 | 1.704 | 966,609 | +0.15(+9.71%) |
Jan 13, 2021 | 1.597 | 1.597 | 1.491 | 1.553 | 436,925 | -0.04(-2.78%) |
Jan 12, 2021 | 1.491 | 1.597 | 1.482 | 1.597 | 978,614 | +0.11(+7.14%) |
Jan 11, 2021 | 1.509 | 1.580 | 1.421 | 1.491 | 982,721 | -0.05(-3.45%) |
Jan 08, 2021 | 1.340 | 1.544 | 1.340 | 1.544 | 905,025 | +0.20(+15.23%) |
Jan 07, 2021 | 1.207 | 1.384 | 1.198 | 1.340 | 894,923 | +0.12(+9.42%) |
Jan 06, 2021 | 1.225 | 1.251 | 1.171 | 1.225 | 414,543 | +0.02(+1.47%) |
Jan 05, 2021 | 1.216 | 1.242 | 1.198 | 1.207 | 566,345 | +0.01(+0.74%) |
Jan 04, 2021 | 1.171 | 1.216 | 1.162 | 1.198 | 401,728 | +0.04(+3.85%) |
Dec 31, 2020 | 1.154 | 1.154 | 1.154 | 340,270 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.145 | 1.171 | 1.127 | 1.154 | 340,270 | +0.02(+1.56%) |
Dec 29, 2020 | 1.127 | 1.145 | 1.118 | 1.136 | 153,477 | +0.01(+0.79%) |
Dec 28, 2020 | 1.074 | 1.145 | 1.074 | 1.127 | 625,485 | +0.06(+5.83%) |
Dec 24, 2020 | 1.047 | 1.074 | 1.047 | 1.065 | 83,391 | +0.00(+0.00%) |
Dec 23, 2020 | 1.047 | 1.065 | 1.029 | 1.065 | 153,243 | +0.02(+1.69%) |
Dec 22, 2020 | 1.056 | 1.074 | 1.029 | 1.047 | 416,149 | -0.01(-0.84%) |
Dec 21, 2020 | 1.029 | 1.065 | 1.029 | 1.056 | 440,857 | -0.01(-0.83%) |
Dec 18, 2020 | 1.029 | 1.127 | 0.9983 | 1.065 | 1,208,503 | +0.04(+3.45%) |
Dec 17, 2020 | 1.029 | 1.043 | 1.012 | 1.029 | 238,112 | +0.02(+1.75%) |
Dec 16, 2020 | 1.047 | 1.056 | 1.012 | 1.012 | 271,878 | -0.02(-1.72%) |
Dec 15, 2020 | 1.029 | 1.056 | 1.020 | 1.029 | 108,843 | +0.00(+0.00%) |
Dec 14, 2020 | 1.047 | 1.056 | 1.029 | 1.029 | 174,400 | +0.01(+0.87%) |
Dec 11, 2020 | 1.029 | 1.056 | 1.020 | 1.020 | 129,031 | -0.02(-1.71%) |
Dec 10, 2020 | 1.029 | 1.056 | 1.012 | 1.038 | 108,980 | +0.01(+0.86%) |
Dec 09, 2020 | 1.003 | 1.047 | 0.9939 | 1.029 | 218,743 | +0.01(+0.87%) |
Dec 08, 2020 | 1.020 | 1.038 | 1.003 | 1.020 | 187,852 | -0.01(-0.86%) |
Dec 07, 2020 | 1.038 | 1.046 | 1.012 | 1.029 | 190,020 | -0.02(-1.70%) |
Dec 04, 2020 | 0.9850 | 1.056 | 0.9584 | 1.047 | 723,479 | +0.05(+5.36%) |
Dec 03, 2020 | 1.029 | 1.038 | 0.9939 | 0.9939 | 271,349 | -0.04(-3.45%) |
Dec 02, 2020 | 1.020 | 1.056 | 1.003 | 1.029 | 191,851 | +0.04(+3.57%) |