Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.731 | 3.819 | 3.369 | 3.423 | 357,240 | -0.17(-4.71%) |
Feb 25, 2021 | 3.115 | 3.992 | 3.112 | 3.592 | 986,979 | +0.15(+4.24%) |
Feb 24, 2021 | 3.169 | 3.562 | 3.154 | 3.446 | 425,141 | +0.30(+9.54%) |
Feb 23, 2021 | 3.185 | 3.238 | 2.923 | 3.146 | 457,076 | -0.12(-3.76%) |
Feb 22, 2021 | 3.138 | 3.446 | 3.138 | 3.269 | 316,943 | +0.12(+3.91%) |
Feb 19, 2021 | 3.077 | 3.254 | 3.008 | 3.146 | 342,680 | +0.07(+2.25%) |
Feb 18, 2021 | 2.954 | 3.162 | 2.746 | 3.077 | 300,171 | +0.14(+4.71%) |
Feb 17, 2021 | 3.254 | 3.277 | 2.831 | 2.938 | 784,018 | -0.27(-8.39%) |
Feb 16, 2021 | 3.438 | 3.462 | 3.208 | 3.208 | 249,607 | -0.15(-4.36%) |
Feb 12, 2021 | 3.115 | 3.358 | 3.103 | 3.354 | 369,980 | +0.27(+8.73%) |
Feb 11, 2021 | 3.462 | 3.605 | 2.969 | 3.085 | 883,079 | -0.28(-8.24%) |
Feb 10, 2021 | 3.508 | 3.508 | 3.062 | 3.362 | 568,995 | -0.08(-2.46%) |
Feb 09, 2021 | 3.331 | 3.492 | 3.269 | 3.446 | 446,360 | +0.18(+5.41%) |
Feb 08, 2021 | 3.323 | 3.385 | 3.246 | 3.269 | 356,575 | +0.05(+1.67%) |
Feb 05, 2021 | 3.062 | 3.762 | 2.931 | 3.215 | 830,050 | +0.18(+6.09%) |
Feb 04, 2021 | 3.038 | 3.069 | 2.859 | 3.031 | 174,457 | +0.04(+1.29%) |
Feb 03, 2021 | 2.908 | 3.077 | 2.902 | 2.992 | 222,314 | +0.08(+2.64%) |
Feb 02, 2021 | 2.962 | 3.023 | 2.801 | 2.915 | 212,345 | -0.02(-0.79%) |
Feb 01, 2021 | 2.615 | 3.023 | 2.615 | 2.938 | 347,219 | +0.42(+16.82%) |
Jan 29, 2021 | 2.646 | 2.846 | 2.500 | 2.515 | 322,660 | -0.10(-3.82%) |
Jan 28, 2021 | 2.908 | 2.915 | 2.577 | 2.615 | 299,123 | -0.25(-8.85%) |
Jan 27, 2021 | 2.962 | 2.992 | 2.777 | 2.869 | 302,360 | -0.11(-3.62%) |
Jan 26, 2021 | 3.085 | 3.277 | 2.892 | 2.977 | 580,694 | +0.00(+0.00%) |
Jan 25, 2021 | 2.862 | 3.169 | 2.838 | 2.977 | 460,933 | +0.15(+5.16%) |
Jan 22, 2021 | 2.854 | 2.885 | 2.692 | 2.831 | 248,820 | -0.02(-0.81%) |
Jan 21, 2021 | 2.762 | 2.892 | 2.692 | 2.854 | 293,893 | +0.12(+4.51%) |
Jan 20, 2021 | 2.777 | 2.908 | 2.715 | 2.731 | 286,731 | -0.04(-1.39%) |
Jan 19, 2021 | 2.946 | 2.969 | 2.646 | 2.769 | 477,029 | -0.12(-4.00%) |
Jan 15, 2021 | 2.969 | 3.046 | 2.815 | 2.885 | 247,390 | -0.11(-3.60%) |
Jan 14, 2021 | 3.000 | 3.115 | 2.977 | 2.992 | 273,930 | +0.02(+0.78%) |
Jan 13, 2021 | 3.085 | 3.108 | 2.885 | 2.969 | 204,129 | -0.12(-3.98%) |
Jan 12, 2021 | 3.038 | 3.108 | 3.038 | 3.092 | 100,843 | +0.08(+2.55%) |
Jan 11, 2021 | 2.923 | 3.200 | 2.923 | 3.015 | 282,415 | -0.07(-2.24%) |
Jan 08, 2021 | 2.854 | 3.085 | 2.808 | 3.085 | 423,540 | +0.25(+8.67%) |
Jan 07, 2021 | 2.877 | 3.062 | 2.700 | 2.838 | 286,670 | +0.05(+1.93%) |
Jan 06, 2021 | 2.846 | 3.154 | 2.754 | 2.785 | 589,997 | -0.06(-2.16%) |
Jan 05, 2021 | 2.523 | 2.962 | 2.523 | 2.846 | 539,856 | +0.32(+12.80%) |
Jan 04, 2021 | 2.562 | 2.885 | 2.362 | 2.523 | 725,545 | -0.08(-3.24%) |
Dec 31, 2020 | 2.608 | 2.608 | 2.608 | 174,218 | +0.65(+32.94%) | |
Dec 30, 2020 | 1.985 | 2.115 | 1.946 | 1.962 | 174,218 | -0.03(-1.54%) |
Dec 29, 2020 | 2.154 | 2.185 | 1.831 | 1.992 | 519,824 | -0.18(-8.16%) |
Dec 28, 2020 | 2.169 | 2.215 | 2.140 | 2.169 | 126,816 | +0.04(+1.80%) |
Dec 24, 2020 | 2.185 | 2.208 | 2.100 | 2.131 | 76,570 | -0.04(-1.77%) |
Dec 23, 2020 | 2.115 | 2.222 | 2.108 | 2.169 | 74,023 | +0.09(+4.44%) |
Dec 22, 2020 | 2.154 | 2.192 | 2.062 | 2.077 | 83,870 | -0.05(-2.53%) |
Dec 21, 2020 | 2.154 | 2.208 | 2.108 | 2.131 | 142,541 | -0.03(-1.42%) |
Dec 18, 2020 | 2.269 | 2.338 | 2.162 | 2.162 | 196,430 | -0.13(-5.70%) |
Dec 17, 2020 | 2.100 | 2.315 | 2.082 | 2.292 | 305,267 | +0.23(+11.19%) |
Dec 16, 2020 | 2.085 | 2.162 | 2.046 | 2.062 | 74,093 | -0.08(-3.60%) |
Dec 15, 2020 | 2.092 | 2.154 | 2.069 | 2.138 | 128,287 | +0.09(+4.51%) |
Dec 14, 2020 | 2.254 | 2.285 | 2.000 | 2.046 | 177,880 | -0.18(-7.96%) |
Dec 11, 2020 | 2.269 | 2.346 | 2.162 | 2.223 | 138,840 | -0.03(-1.37%) |
Dec 10, 2020 | 2.000 | 2.292 | 2.000 | 2.254 | 168,082 | +0.21(+10.15%) |
Dec 09, 2020 | 2.077 | 2.231 | 2.015 | 2.046 | 165,241 | -0.03(-1.48%) |
Dec 08, 2020 | 2.192 | 2.300 | 2.062 | 2.077 | 212,080 | -0.14(-6.25%) |
Dec 07, 2020 | 2.269 | 2.369 | 2.208 | 2.215 | 194,512 | -0.11(-4.64%) |
Dec 04, 2020 | 2.200 | 2.346 | 2.154 | 2.323 | 237,900 | +0.11(+4.86%) |
Dec 03, 2020 | 2.138 | 2.277 | 2.115 | 2.215 | 188,502 | +0.12(+5.49%) |
Dec 02, 2020 | 2.108 | 2.185 | 2.046 | 2.100 | 150,900 | +0.01(+0.37%) |