Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1.809 | 1.842 | 1.704 | 1.799 | 1,603,313 | -0.01(-0.53%) |
Feb 25, 2021 | 1.885 | 1.895 | 1.771 | 1.809 | 1,605,538 | -0.07(-3.55%) |
Feb 24, 2021 | 1.857 | 1.980 | 1.828 | 1.876 | 1,109,971 | +0.01(+0.51%) |
Feb 23, 2021 | 1.828 | 1.942 | 1.723 | 1.866 | 2,767,583 | -0.15(-7.55%) |
Feb 22, 2021 | 2.028 | 2.104 | 1.933 | 2.018 | 4,659,457 | -0.23(-10.17%) |
Feb 19, 2021 | 2.466 | 2.666 | 2.180 | 2.247 | 16,883,898 | -0.03(-1.26%) |
Feb 18, 2021 | 2.342 | 3.456 | 2.180 | 2.276 | 63,794,164 | +0.20(+9.63%) |
Feb 17, 2021 | 1.942 | 2.152 | 1.866 | 2.076 | 2,073,943 | +0.10(+4.81%) |
Feb 16, 2021 | 1.876 | 1.980 | 1.857 | 1.980 | 584,165 | +0.14(+7.77%) |
Feb 12, 2021 | 1.866 | 1.923 | 1.819 | 1.838 | 549,632 | -0.07(-3.50%) |
Feb 11, 2021 | 1.876 | 1.904 | 1.847 | 1.904 | 309,336 | +0.06(+3.09%) |
Feb 10, 2021 | 1.923 | 1.923 | 1.799 | 1.847 | 362,823 | -0.03(-1.52%) |
Feb 09, 2021 | 1.866 | 1.895 | 1.809 | 1.876 | 521,604 | +0.06(+3.14%) |
Feb 08, 2021 | 1.838 | 1.876 | 1.799 | 1.818 | 451,000 | +0.02(+1.06%) |
Feb 05, 2021 | 1.771 | 1.818 | 1.757 | 1.799 | 446,596 | +0.04(+2.16%) |
Feb 04, 2021 | 1.752 | 1.780 | 1.693 | 1.761 | 365,186 | +0.03(+1.65%) |
Feb 03, 2021 | 1.742 | 1.742 | 1.704 | 1.733 | 107,180 | +0.02(+1.11%) |
Feb 02, 2021 | 1.761 | 1.761 | 1.685 | 1.714 | 268,930 | -0.01(-0.55%) |
Feb 01, 2021 | 1.647 | 1.723 | 1.647 | 1.723 | 540,806 | +0.08(+4.62%) |
Jan 29, 2021 | 1.714 | 1.723 | 1.619 | 1.647 | 483,147 | -0.05(-2.81%) |
Jan 28, 2021 | 1.733 | 1.752 | 1.657 | 1.695 | 228,509 | +0.00(+0.00%) |
Jan 27, 2021 | 1.723 | 1.761 | 1.628 | 1.695 | 1,221,998 | -0.06(-3.26%) |
Jan 26, 2021 | 1.761 | 1.809 | 1.723 | 1.752 | 450,085 | +0.02(+1.10%) |
Jan 25, 2021 | 1.752 | 1.752 | 1.685 | 1.733 | 401,887 | -0.03(-1.62%) |
Jan 22, 2021 | 1.742 | 1.771 | 1.723 | 1.761 | 283,061 | +0.01(+0.54%) |
Jan 21, 2021 | 1.838 | 1.838 | 1.742 | 1.752 | 586,849 | -0.09(-4.66%) |
Jan 20, 2021 | 1.809 | 1.857 | 1.790 | 1.838 | 263,463 | +0.03(+1.58%) |
Jan 19, 2021 | 1.885 | 1.885 | 1.809 | 1.809 | 278,472 | -0.04(-2.06%) |
Jan 15, 2021 | 1.885 | 1.885 | 1.811 | 1.847 | 282,010 | -0.01(-0.51%) |
Jan 14, 2021 | 1.885 | 1.909 | 1.828 | 1.857 | 501,630 | -0.02(-1.02%) |
Jan 13, 2021 | 1.838 | 1.904 | 1.838 | 1.876 | 418,302 | +0.03(+1.55%) |
Jan 12, 2021 | 1.866 | 1.866 | 1.809 | 1.847 | 356,209 | -0.01(-0.51%) |
Jan 11, 2021 | 1.866 | 1.876 | 1.809 | 1.857 | 352,339 | +0.02(+1.04%) |
Jan 08, 2021 | 1.838 | 1.895 | 1.818 | 1.838 | 509,510 | -0.04(-2.03%) |
Jan 07, 2021 | 1.933 | 1.933 | 1.828 | 1.876 | 500,120 | +0.02(+1.03%) |
Jan 06, 2021 | 1.942 | 1.942 | 1.857 | 1.857 | 252,120 | -0.01(-0.51%) |
Jan 05, 2021 | 1.885 | 1.933 | 1.857 | 1.866 | 373,228 | -0.06(-2.97%) |
Jan 04, 2021 | 2.018 | 2.037 | 1.904 | 1.923 | 302,833 | -0.10(-4.72%) |
Dec 31, 2020 | 2.018 | 2.018 | 2.018 | 535,091 | -0.08(-3.64%) | |
Dec 30, 2020 | 2.066 | 2.190 | 2.066 | 2.095 | 535,091 | +0.03(+1.38%) |
Dec 29, 2020 | 1.895 | 2.085 | 1.866 | 2.066 | 742,333 | +0.19(+10.15%) |
Dec 28, 2020 | 1.885 | 1.961 | 1.857 | 1.876 | 601,830 | -0.03(-1.75%) |
Dec 24, 2020 | 1.971 | 1.971 | 1.885 | 1.909 | 159,333 | -0.04(-2.20%) |
Dec 23, 2020 | 1.876 | 1.961 | 1.876 | 1.952 | 130,152 | +0.08(+4.06%) |
Dec 22, 2020 | 1.895 | 1.914 | 1.809 | 1.876 | 328,859 | +0.06(+3.14%) |
Dec 21, 2020 | 1.980 | 1.980 | 1.818 | 1.818 | 417,384 | -0.11(-5.91%) |
Dec 18, 2020 | 2.009 | 2.009 | 1.923 | 1.933 | 268,461 | -0.08(-3.79%) |
Dec 17, 2020 | 1.999 | 2.057 | 1.952 | 2.009 | 296,050 | +0.00(+0.00%) |
Dec 16, 2020 | 2.028 | 2.028 | 1.971 | 2.009 | 137,669 | -0.03(-1.40%) |
Dec 15, 2020 | 1.952 | 2.047 | 1.933 | 2.037 | 322,112 | +0.10(+4.90%) |
Dec 14, 2020 | 1.971 | 1.999 | 1.933 | 1.942 | 271,127 | +0.00(+0.00%) |
Dec 11, 2020 | 1.999 | 2.028 | 1.938 | 1.942 | 131,395 | -0.09(-4.23%) |
Dec 10, 2020 | 1.885 | 2.037 | 1.885 | 2.028 | 338,067 | +0.15(+8.12%) |
Dec 09, 2020 | 1.980 | 1.980 | 1.857 | 1.876 | 613,848 | -0.06(-2.96%) |
Dec 08, 2020 | 1.999 | 2.028 | 1.904 | 1.933 | 274,092 | -0.06(-2.87%) |
Dec 07, 2020 | 2.047 | 2.057 | 1.952 | 1.990 | 344,656 | -0.03(-1.41%) |
Dec 04, 2020 | 2.009 | 2.037 | 1.942 | 2.018 | 508,039 | +0.05(+2.42%) |
Dec 03, 2020 | 1.923 | 2.037 | 1.923 | 1.971 | 361,126 | +0.02(+0.98%) |
Dec 02, 2020 | 1.799 | 2.037 | 1.799 | 1.952 | 1,491,039 | +0.15(+8.47%) |