Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.160 | 4.820 | 4.160 | 4.690 | 350,800 | -0.18(-3.70%) |
Feb 25, 2021 | 4.950 | 5.210 | 4.760 | 4.870 | 515,807 | -0.29(-5.62%) |
Feb 24, 2021 | 5.090 | 5.250 | 4.970 | 5.160 | 418,538 | +0.16(+3.20%) |
Feb 23, 2021 | 5.000 | 5.090 | 4.500 | 5.000 | 702,589 | -0.40(-7.41%) |
Feb 22, 2021 | 5.540 | 5.740 | 5.380 | 5.400 | 498,165 | +0.02(+0.37%) |
Feb 19, 2021 | 5.180 | 5.400 | 5.110 | 5.380 | 519,500 | +0.18(+3.46%) |
Feb 18, 2021 | 5.000 | 5.350 | 4.880 | 5.200 | 782,689 | -0.46(-8.13%) |
Feb 17, 2021 | 5.850 | 6.000 | 5.580 | 5.660 | 631,297 | -0.26(-4.39%) |
Feb 16, 2021 | 5.350 | 5.960 | 5.320 | 5.920 | 1,937,880 | +1.09(+22.57%) |
Feb 12, 2021 | 4.830 | 4.830 | 4.830 | 0 | +0.03(+0.63%) | |
Feb 11, 2021 | 4.730 | 5.080 | 4.730 | 4.800 | 1,125,752 | +0.10(+2.13%) |
Feb 10, 2021 | 4.250 | 4.820 | 4.210 | 4.700 | 1,695,787 | +0.68(+16.92%) |
Feb 09, 2021 | 3.910 | 4.150 | 3.910 | 4.020 | 635,728 | -0.04(-0.99%) |
Feb 08, 2021 | 3.760 | 4.110 | 3.540 | 4.060 | 1,150,431 | +0.24(+6.28%) |
Feb 05, 2021 | 3.640 | 3.830 | 3.640 | 3.820 | 898,100 | +0.31(+8.83%) |
Feb 04, 2021 | 3.420 | 3.650 | 3.420 | 3.510 | 1,067,808 | +0.09(+2.63%) |
Feb 03, 2021 | 3.350 | 3.470 | 3.250 | 3.420 | 927,270 | +0.21(+6.54%) |
Feb 02, 2021 | 3.250 | 3.350 | 3.020 | 3.210 | 1,393,672 | -0.67(-17.27%) |
Feb 01, 2021 | 4.100 | 4.270 | 3.150 | 3.880 | 4,798,009 | +1.26(+48.09%) |
Jan 29, 2021 | 2.660 | 2.770 | 2.600 | 2.620 | 207,500 | -0.05(-1.87%) |
Jan 28, 2021 | 2.600 | 2.840 | 2.590 | 2.670 | 202,468 | +0.04(+1.52%) |
Jan 27, 2021 | 2.680 | 2.730 | 2.570 | 2.630 | 384,557 | -0.12(-4.36%) |
Jan 26, 2021 | 2.830 | 2.880 | 2.720 | 2.750 | 172,210 | -0.08(-2.83%) |
Jan 25, 2021 | 2.890 | 2.980 | 2.810 | 2.830 | 388,036 | -0.01(-0.35%) |
Jan 22, 2021 | 2.680 | 2.990 | 2.640 | 2.840 | 706,300 | +0.23(+8.81%) |
Jan 21, 2021 | 2.630 | 2.790 | 2.560 | 2.610 | 355,522 | +0.00(+0.00%) |
Jan 20, 2021 | 2.580 | 2.620 | 2.550 | 2.610 | 188,282 | +0.04(+1.56%) |
Jan 19, 2021 | 2.540 | 2.620 | 2.510 | 2.570 | 395,172 | -0.02(-0.77%) |
Jan 18, 2021 | 2.590 | 2.640 | 2.520 | 2.590 | 260,271 | -0.08(-3.00%) |
Jan 15, 2021 | 2.700 | 2.710 | 2.580 | 2.670 | 226,200 | +0.04(+1.52%) |
Jan 14, 2021 | 2.690 | 2.690 | 2.590 | 2.630 | 191,201 | -0.02(-0.75%) |
Jan 13, 2021 | 2.740 | 2.850 | 2.600 | 2.650 | 374,909 | +0.05(+1.92%) |
Jan 12, 2021 | 2.680 | 2.680 | 2.510 | 2.600 | 457,953 | -0.04(-1.52%) |
Jan 11, 2021 | 2.710 | 2.770 | 2.530 | 2.640 | 905,348 | -0.15(-5.38%) |
Jan 08, 2021 | 2.900 | 2.910 | 2.730 | 2.790 | 311,700 | -0.02(-0.71%) |
Jan 07, 2021 | 2.890 | 2.980 | 2.720 | 2.810 | 379,268 | -0.08(-2.77%) |
Jan 06, 2021 | 2.810 | 3.030 | 2.770 | 2.890 | 388,776 | +0.05(+1.76%) |
Jan 05, 2021 | 2.780 | 2.840 | 2.720 | 2.840 | 291,933 | +0.09(+3.27%) |
Jan 04, 2021 | 3.000 | 3.050 | 2.660 | 2.750 | 751,402 | -0.35(-11.29%) |
Dec 31, 2020 | 3.100 | 3.100 | 3.100 | 0 | +0.74(+31.36%) | |
Dec 30, 2020 | 2.520 | 2.540 | 2.270 | 2.360 | 844,586 | -0.14(-5.60%) |
Dec 29, 2020 | 2.780 | 2.800 | 2.350 | 2.500 | 991,405 | -0.22(-8.09%) |
Dec 24, 2020 | 2.720 | 2.720 | 2.720 | 0 | -0.08(-2.86%) | |
Dec 23, 2020 | 2.900 | 3.000 | 2.750 | 2.800 | 642,918 | +0.02(+0.72%) |
Dec 22, 2020 | 3.020 | 3.040 | 2.750 | 2.780 | 762,542 | -0.23(-7.64%) |
Dec 21, 2020 | 3.010 | 3.100 | 2.900 | 3.010 | 586,963 | -0.12(-3.83%) |
Dec 18, 2020 | 3.290 | 3.290 | 3.080 | 3.130 | 466,700 | +0.00(+0.00%) |
Dec 17, 2020 | 3.050 | 3.200 | 3.020 | 3.130 | 217,366 | -0.07(-2.19%) |
Dec 16, 2020 | 3.240 | 3.310 | 3.000 | 3.200 | 333,725 | -0.06(-1.84%) |
Dec 15, 2020 | 3.450 | 3.460 | 3.200 | 3.260 | 496,624 | -0.34(-9.44%) |
Dec 14, 2020 | 3.590 | 3.670 | 3.500 | 3.600 | 848,501 | +0.16(+4.65%) |
Dec 11, 2020 | 3.200 | 3.580 | 3.150 | 3.440 | 973,400 | +0.34(+10.97%) |
Dec 10, 2020 | 2.940 | 3.130 | 2.940 | 3.100 | 264,781 | +0.17(+5.80%) |
Dec 09, 2020 | 3.030 | 3.110 | 2.930 | 2.930 | 410,529 | -0.12(-3.93%) |
Dec 08, 2020 | 3.100 | 3.330 | 3.000 | 3.050 | 740,216 | +0.06(+2.01%) |
Dec 07, 2020 | 2.850 | 3.090 | 2.830 | 2.990 | 386,329 | -0.16(-5.08%) |
Dec 04, 2020 | 3.200 | 3.210 | 2.970 | 3.150 | 369,200 | -0.01(-0.32%) |
Dec 03, 2020 | 2.870 | 3.300 | 2.870 | 3.160 | 766,034 | +0.23(+7.85%) |
Dec 02, 2020 | 3.040 | 3.050 | 2.710 | 2.930 | 1,078,203 | -0.19(-6.09%) |