Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.254 | 4.461 | 4.136 | 4.244 | 2,677,993 | -0.07(-1.60%) |
Feb 25, 2021 | 4.965 | 5.083 | 4.284 | 4.313 | 4,612,140 | -0.71(-14.15%) |
Feb 24, 2021 | 4.836 | 5.231 | 4.836 | 5.024 | 4,113,036 | +0.09(+1.80%) |
Feb 23, 2021 | 4.274 | 5.044 | 4.057 | 4.935 | 7,098,053 | +0.52(+11.86%) |
Feb 22, 2021 | 3.849 | 4.599 | 3.849 | 4.412 | 4,991,822 | +0.59(+15.50%) |
Feb 19, 2021 | 3.879 | 4.081 | 3.785 | 3.820 | 2,208,899 | -0.02(-0.51%) |
Feb 18, 2021 | 4.017 | 4.032 | 3.711 | 3.839 | 2,391,683 | -0.23(-5.58%) |
Feb 17, 2021 | 4.116 | 4.175 | 3.859 | 4.066 | 2,729,774 | -0.03(-0.72%) |
Feb 16, 2021 | 4.442 | 4.570 | 4.017 | 4.096 | 4,484,976 | -0.07(-1.66%) |
Feb 12, 2021 | 3.731 | 4.363 | 3.666 | 4.165 | 5,195,705 | +0.44(+11.94%) |
Feb 11, 2021 | 3.543 | 3.830 | 3.484 | 3.721 | 3,225,378 | +0.14(+3.86%) |
Feb 10, 2021 | 3.682 | 3.790 | 3.435 | 3.583 | 2,355,813 | -0.10(-2.68%) |
Feb 09, 2021 | 3.612 | 3.751 | 3.464 | 3.682 | 2,906,585 | +0.01(+0.27%) |
Feb 08, 2021 | 3.612 | 3.800 | 3.455 | 3.672 | 3,940,198 | +0.15(+4.20%) |
Feb 05, 2021 | 3.751 | 3.820 | 3.228 | 3.524 | 4,986,385 | -0.13(-3.51%) |
Feb 04, 2021 | 3.583 | 4.007 | 3.484 | 3.652 | 7,866,082 | -0.64(-14.94%) |
Feb 03, 2021 | 4.244 | 4.570 | 4.155 | 4.293 | 3,124,716 | +0.01(+0.23%) |
Feb 02, 2021 | 4.323 | 4.461 | 3.978 | 4.284 | 3,866,211 | +0.31(+7.69%) |
Feb 01, 2021 | 4.017 | 4.086 | 3.662 | 3.978 | 2,471,710 | +0.20(+5.22%) |
Jan 29, 2021 | 4.284 | 4.333 | 3.656 | 3.780 | 3,570,996 | -0.46(-10.93%) |
Jan 28, 2021 | 4.570 | 4.590 | 3.879 | 4.244 | 4,305,497 | -0.37(-7.92%) |
Jan 27, 2021 | 3.484 | 5.142 | 3.474 | 4.609 | 12,888,009 | +0.96(+26.22%) |
Jan 26, 2021 | 3.445 | 3.741 | 3.287 | 3.652 | 4,668,546 | +0.48(+15.27%) |
Jan 25, 2021 | 3.267 | 3.277 | 3.030 | 3.168 | 3,299,813 | -0.17(-5.03%) |
Jan 22, 2021 | 3.297 | 3.385 | 3.188 | 3.336 | 2,542,432 | -0.07(-2.03%) |
Jan 21, 2021 | 3.909 | 3.928 | 3.287 | 3.405 | 4,531,256 | -0.51(-13.10%) |
Jan 20, 2021 | 4.057 | 4.096 | 3.593 | 3.918 | 3,477,625 | -0.09(-2.22%) |
Jan 19, 2021 | 4.047 | 4.165 | 3.899 | 4.007 | 3,100,729 | +0.10(+2.53%) |
Jan 15, 2021 | 4.096 | 4.284 | 3.731 | 3.909 | 4,257,414 | -0.24(-5.71%) |
Jan 14, 2021 | 4.076 | 4.451 | 3.958 | 4.145 | 5,871,328 | +0.21(+5.26%) |
Jan 13, 2021 | 3.553 | 4.076 | 3.336 | 3.938 | 6,837,080 | +0.52(+15.32%) |
Jan 12, 2021 | 3.366 | 3.642 | 3.316 | 3.415 | 3,905,994 | +0.14(+4.22%) |
Jan 11, 2021 | 3.020 | 3.494 | 2.892 | 3.277 | 4,138,160 | +0.11(+3.43%) |
Jan 08, 2021 | 3.316 | 3.494 | 3.060 | 3.168 | 2,613,961 | -0.06(-1.83%) |
Jan 07, 2021 | 3.277 | 3.524 | 3.218 | 3.228 | 2,124,642 | -0.02(-0.61%) |
Jan 06, 2021 | 3.494 | 3.504 | 3.040 | 3.247 | 5,871,387 | -0.14(-4.08%) |
Jan 05, 2021 | 3.010 | 3.701 | 3.010 | 3.385 | 9,104,790 | +0.48(+16.67%) |
Jan 04, 2021 | 2.428 | 2.922 | 2.418 | 2.902 | 5,833,381 | +0.52(+21.99%) |
Dec 31, 2020 | 2.379 | 2.379 | 2.379 | 2,443,803 | +0.14(+6.17%) | |
Dec 30, 2020 | 2.231 | 2.339 | 2.171 | 2.241 | 2,443,803 | +0.00(+0.00%) |
Dec 29, 2020 | 2.418 | 2.428 | 2.043 | 2.241 | 4,769,311 | -0.13(-5.42%) |
Dec 28, 2020 | 2.487 | 2.912 | 2.290 | 2.369 | 18,407,060 | +0.67(+39.54%) |
Dec 24, 2020 | 1.865 | 1.865 | 1.688 | 1.698 | 1,460,880 | -0.14(-7.53%) |
Dec 23, 2020 | 1.875 | 1.964 | 1.777 | 1.836 | 2,798,889 | -0.05(-2.62%) |
Dec 22, 2020 | 1.964 | 2.023 | 1.846 | 1.885 | 2,805,733 | -0.08(-4.02%) |
Dec 21, 2020 | 1.974 | 2.053 | 1.875 | 1.964 | 2,790,677 | -0.11(-5.24%) |
Dec 18, 2020 | 2.073 | 2.221 | 2.014 | 2.073 | 5,095,098 | -0.01(-0.47%) |
Dec 17, 2020 | 2.102 | 2.112 | 1.964 | 2.083 | 2,610,427 | -0.01(-0.47%) |
Dec 16, 2020 | 1.974 | 2.112 | 1.925 | 2.092 | 2,775,804 | +0.10(+4.95%) |
Dec 15, 2020 | 2.092 | 2.122 | 1.836 | 1.994 | 4,019,164 | -0.05(-2.42%) |
Dec 14, 2020 | 2.033 | 2.408 | 1.954 | 2.043 | 7,657,061 | +0.08(+4.02%) |
Dec 11, 2020 | 2.260 | 2.369 | 1.826 | 1.964 | 7,946,241 | -0.05(-2.45%) |
Dec 10, 2020 | 1.461 | 2.152 | 1.461 | 2.014 | 11,341,448 | +0.55(+37.84%) |
Dec 09, 2020 | 1.629 | 1.638 | 1.451 | 1.461 | 3,687,678 | -0.19(-11.38%) |
Dec 08, 2020 | 1.244 | 1.648 | 1.214 | 1.648 | 8,577,913 | +0.41(+33.60%) |
Dec 07, 2020 | 1.313 | 1.313 | 1.194 | 1.234 | 2,636,453 | -0.05(-3.85%) |
Dec 04, 2020 | 1.293 | 1.313 | 1.263 | 1.283 | 1,831,799 | +0.01(+0.78%) |
Dec 03, 2020 | 1.411 | 1.431 | 1.244 | 1.273 | 2,410,948 | -0.11(-7.86%) |
Dec 02, 2020 | 1.342 | 1.402 | 1.332 | 1.382 | 1,897,522 | +0.06(+4.48%) |