Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.240 | 4.446 | 4.122 | 4.230 | 2,686,954 | -0.07(-1.60%) |
Feb 25, 2021 | 4.948 | 5.066 | 4.269 | 4.299 | 4,627,572 | -0.71(-14.15%) |
Feb 24, 2021 | 4.820 | 5.214 | 4.820 | 5.007 | 4,126,798 | +0.09(+1.80%) |
Feb 23, 2021 | 4.259 | 5.027 | 4.043 | 4.919 | 7,121,803 | +0.52(+11.86%) |
Feb 22, 2021 | 3.836 | 4.584 | 3.836 | 4.397 | 5,008,524 | +0.59(+15.50%) |
Feb 19, 2021 | 3.866 | 4.068 | 3.773 | 3.807 | 2,216,290 | -0.02(-0.51%) |
Feb 18, 2021 | 4.004 | 4.018 | 3.699 | 3.827 | 2,399,686 | -0.23(-5.58%) |
Feb 17, 2021 | 4.102 | 4.161 | 3.846 | 4.053 | 2,738,908 | -0.03(-0.72%) |
Feb 16, 2021 | 4.427 | 4.555 | 4.004 | 4.082 | 4,499,982 | -0.07(-1.66%) |
Feb 12, 2021 | 3.718 | 4.348 | 3.654 | 4.151 | 5,213,089 | +0.44(+11.94%) |
Feb 11, 2021 | 3.532 | 3.817 | 3.473 | 3.709 | 3,236,170 | +0.14(+3.86%) |
Feb 10, 2021 | 3.669 | 3.777 | 3.423 | 3.571 | 2,363,696 | -0.10(-2.68%) |
Feb 09, 2021 | 3.600 | 3.738 | 3.453 | 3.669 | 2,916,311 | +0.01(+0.27%) |
Feb 08, 2021 | 3.600 | 3.787 | 3.443 | 3.659 | 3,953,382 | +0.15(+4.20%) |
Feb 05, 2021 | 3.738 | 3.807 | 3.217 | 3.512 | 5,003,069 | -0.13(-3.51%) |
Feb 04, 2021 | 3.571 | 3.994 | 3.473 | 3.640 | 7,892,402 | -0.64(-14.94%) |
Feb 03, 2021 | 4.230 | 4.555 | 4.141 | 4.279 | 3,135,172 | +0.01(+0.23%) |
Feb 02, 2021 | 4.309 | 4.446 | 3.964 | 4.269 | 3,879,147 | +0.30(+7.69%) |
Feb 01, 2021 | 4.004 | 4.073 | 3.650 | 3.964 | 2,479,980 | +0.20(+5.22%) |
Jan 29, 2021 | 4.269 | 4.319 | 3.644 | 3.768 | 3,582,944 | -0.46(-10.93%) |
Jan 28, 2021 | 4.555 | 4.574 | 3.866 | 4.230 | 4,319,903 | -0.36(-7.92%) |
Jan 27, 2021 | 3.473 | 5.125 | 3.463 | 4.594 | 12,931,132 | +0.95(+26.22%) |
Jan 26, 2021 | 3.433 | 3.728 | 3.276 | 3.640 | 4,684,166 | +0.48(+15.26%) |
Jan 25, 2021 | 3.256 | 3.266 | 3.020 | 3.158 | 3,310,854 | -0.17(-5.03%) |
Jan 22, 2021 | 3.286 | 3.374 | 3.177 | 3.325 | 2,550,939 | -0.07(-2.03%) |
Jan 21, 2021 | 3.896 | 3.915 | 3.276 | 3.394 | 4,546,417 | -0.51(-13.10%) |
Jan 20, 2021 | 4.043 | 4.082 | 3.581 | 3.905 | 3,489,262 | -0.09(-2.22%) |
Jan 19, 2021 | 4.033 | 4.151 | 3.886 | 3.994 | 3,111,104 | +0.10(+2.53%) |
Jan 15, 2021 | 4.082 | 4.269 | 3.718 | 3.896 | 4,271,659 | -0.24(-5.71%) |
Jan 14, 2021 | 4.063 | 4.437 | 3.945 | 4.132 | 5,890,973 | +0.21(+5.26%) |
Jan 13, 2021 | 3.541 | 4.063 | 3.325 | 3.925 | 6,859,957 | +0.52(+15.32%) |
Jan 12, 2021 | 3.354 | 3.630 | 3.305 | 3.404 | 3,919,063 | +0.14(+4.22%) |
Jan 11, 2021 | 3.010 | 3.482 | 2.882 | 3.266 | 4,152,007 | +0.11(+3.43%) |
Jan 08, 2021 | 3.305 | 3.482 | 3.050 | 3.158 | 2,622,708 | -0.06(-1.83%) |
Jan 07, 2021 | 3.266 | 3.512 | 3.207 | 3.217 | 2,131,751 | -0.02(-0.61%) |
Jan 06, 2021 | 3.482 | 3.492 | 3.030 | 3.236 | 5,891,033 | -0.14(-4.08%) |
Jan 05, 2021 | 3.000 | 3.689 | 3.000 | 3.374 | 9,135,255 | +0.48(+16.67%) |
Jan 04, 2021 | 2.420 | 2.912 | 2.410 | 2.892 | 5,852,899 | +0.52(+21.99%) |
Dec 31, 2020 | 2.371 | 2.371 | 2.371 | 2,451,979 | +0.14(+6.17%) | |
Dec 30, 2020 | 2.223 | 2.331 | 2.164 | 2.233 | 2,451,979 | +0.00(+0.00%) |
Dec 29, 2020 | 2.410 | 2.420 | 2.036 | 2.233 | 4,785,269 | -0.13(-5.42%) |
Dec 28, 2020 | 2.479 | 2.902 | 2.282 | 2.361 | 18,468,650 | +0.67(+39.54%) |
Dec 24, 2020 | 1.859 | 1.859 | 1.682 | 1.692 | 1,465,768 | -0.14(-7.53%) |
Dec 23, 2020 | 1.869 | 1.958 | 1.771 | 1.830 | 2,808,254 | -0.05(-2.62%) |
Dec 22, 2020 | 1.958 | 2.017 | 1.840 | 1.879 | 2,815,121 | -0.08(-4.02%) |
Dec 21, 2020 | 1.967 | 2.046 | 1.869 | 1.958 | 2,800,015 | -0.11(-5.24%) |
Dec 18, 2020 | 2.066 | 2.213 | 2.007 | 2.066 | 5,112,146 | -0.01(-0.47%) |
Dec 17, 2020 | 2.095 | 2.105 | 1.958 | 2.076 | 2,619,162 | -0.01(-0.47%) |
Dec 16, 2020 | 1.967 | 2.105 | 1.918 | 2.085 | 2,785,092 | +0.10(+4.95%) |
Dec 15, 2020 | 2.085 | 2.115 | 1.830 | 1.987 | 4,032,612 | -0.05(-2.42%) |
Dec 14, 2020 | 2.026 | 2.400 | 1.948 | 2.036 | 7,682,681 | +0.08(+4.02%) |
Dec 11, 2020 | 2.253 | 2.361 | 1.820 | 1.958 | 7,972,829 | -0.05(-2.45%) |
Dec 10, 2020 | 1.456 | 2.144 | 1.456 | 2.007 | 11,379,396 | +0.55(+37.84%) |
Dec 09, 2020 | 1.623 | 1.633 | 1.446 | 1.456 | 3,700,016 | -0.19(-11.38%) |
Dec 08, 2020 | 1.239 | 1.643 | 1.210 | 1.643 | 8,606,615 | +0.41(+33.60%) |
Dec 07, 2020 | 1.308 | 1.308 | 1.190 | 1.230 | 2,645,274 | -0.05(-3.85%) |
Dec 04, 2020 | 1.289 | 1.308 | 1.259 | 1.279 | 1,837,928 | +0.01(+0.78%) |
Dec 03, 2020 | 1.407 | 1.426 | 1.239 | 1.269 | 2,419,015 | -0.11(-7.86%) |
Dec 02, 2020 | 1.338 | 1.397 | 1.328 | 1.377 | 1,903,871 | +0.06(+4.48%) |