Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.713 | 2.763 | 2.674 | 2.733 | 875,816 | +0.03(+1.09%) |
Feb 25, 2021 | 2.812 | 2.841 | 2.703 | 2.703 | 785,491 | -0.09(-3.18%) |
Feb 24, 2021 | 2.753 | 2.822 | 2.713 | 2.792 | 685,802 | +0.06(+2.17%) |
Feb 23, 2021 | 2.753 | 2.763 | 2.693 | 2.733 | 331,283 | -0.03(-1.07%) |
Feb 22, 2021 | 2.684 | 2.772 | 2.684 | 2.763 | 439,243 | +0.05(+1.82%) |
Feb 19, 2021 | 2.624 | 2.733 | 2.624 | 2.713 | 442,722 | +0.11(+4.17%) |
Feb 18, 2021 | 2.684 | 2.684 | 2.605 | 2.605 | 461,316 | -0.08(-2.94%) |
Feb 17, 2021 | 2.723 | 2.743 | 2.664 | 2.684 | 661,287 | -0.07(-2.51%) |
Feb 16, 2021 | 2.713 | 2.772 | 2.684 | 2.753 | 693,743 | +0.05(+1.83%) |
Feb 12, 2021 | 2.654 | 2.703 | 2.654 | 2.703 | 528,875 | +0.03(+1.11%) |
Feb 11, 2021 | 2.664 | 2.713 | 2.644 | 2.674 | 387,963 | +0.02(+0.74%) |
Feb 10, 2021 | 2.664 | 2.703 | 2.639 | 2.654 | 607,983 | +0.01(+0.37%) |
Feb 09, 2021 | 2.664 | 2.674 | 2.634 | 2.644 | 386,322 | -0.02(-0.74%) |
Feb 08, 2021 | 2.654 | 2.693 | 2.644 | 2.664 | 782,395 | +0.00(+0.00%) |
Feb 05, 2021 | 2.644 | 2.674 | 2.624 | 2.664 | 497,454 | +0.02(+0.75%) |
Feb 04, 2021 | 2.545 | 2.644 | 2.545 | 2.644 | 509,227 | +0.09(+3.48%) |
Feb 03, 2021 | 2.545 | 2.595 | 2.545 | 2.555 | 764,039 | +0.01(+0.39%) |
Feb 02, 2021 | 2.516 | 2.555 | 2.486 | 2.545 | 727,993 | +0.05(+1.98%) |
Feb 01, 2021 | 2.427 | 2.506 | 2.407 | 2.496 | 1,106,153 | +0.09(+3.69%) |
Jan 29, 2021 | 2.486 | 2.506 | 2.397 | 2.407 | 630,028 | -0.10(-3.94%) |
Jan 28, 2021 | 2.486 | 2.506 | 2.437 | 2.506 | 530,592 | +0.04(+1.60%) |
Jan 27, 2021 | 2.516 | 2.545 | 2.467 | 2.467 | 740,211 | -0.06(-2.34%) |
Jan 26, 2021 | 2.595 | 2.605 | 2.516 | 2.526 | 1,010,346 | -0.06(-2.29%) |
Jan 25, 2021 | 2.585 | 2.624 | 2.545 | 2.585 | 602,332 | -0.02(-0.76%) |
Jan 22, 2021 | 2.565 | 2.605 | 2.536 | 2.605 | 397,315 | +0.01(+0.38%) |
Jan 21, 2021 | 2.575 | 2.615 | 2.560 | 2.595 | 855,532 | +0.02(+0.77%) |
Jan 20, 2021 | 2.486 | 2.585 | 2.486 | 2.575 | 1,179,987 | +0.07(+2.76%) |
Jan 19, 2021 | 2.467 | 2.506 | 2.447 | 2.506 | 784,222 | +0.02(+0.79%) |
Jan 15, 2021 | 2.486 | 2.496 | 2.467 | 2.486 | 566,985 | -0.01(-0.40%) |
Jan 14, 2021 | 2.516 | 2.516 | 2.496 | 2.496 | 1,496,959 | -0.01(-0.39%) |
Jan 13, 2021 | 2.516 | 2.536 | 2.496 | 2.506 | 934,886 | -0.01(-0.39%) |
Jan 12, 2021 | 2.536 | 2.536 | 2.496 | 2.516 | 1,437,893 | -0.01(-0.39%) |
Jan 11, 2021 | 2.536 | 2.575 | 2.516 | 2.526 | 647,481 | -0.04(-1.54%) |
Jan 08, 2021 | 2.585 | 2.588 | 2.516 | 2.565 | 850,477 | -0.01(-0.38%) |
Jan 07, 2021 | 2.575 | 2.585 | 2.545 | 2.575 | 831,759 | -0.01(-0.38%) |
Jan 06, 2021 | 2.545 | 2.634 | 2.545 | 2.585 | 1,918,437 | +0.05(+1.95%) |
Jan 05, 2021 | 2.555 | 2.575 | 2.536 | 2.536 | 1,664,064 | -0.03(-1.15%) |
Jan 04, 2021 | 2.674 | 2.674 | 2.536 | 2.565 | 1,875,121 | -0.11(-4.06%) |
Dec 31, 2020 | 2.674 | 2.674 | 2.674 | 797,522 | +0.05(+1.88%) | |
Dec 30, 2020 | 2.624 | 2.674 | 2.615 | 2.624 | 797,522 | +0.00(+0.00%) |
Dec 29, 2020 | 2.673 | 2.673 | 2.605 | 2.624 | 1,222,010 | -0.06(-2.17%) |
Dec 28, 2020 | 2.634 | 2.692 | 2.634 | 2.683 | 1,100,843 | +0.05(+1.84%) |
Dec 24, 2020 | 2.634 | 2.644 | 2.576 | 2.634 | 602,115 | +0.00(+0.00%) |
Dec 23, 2020 | 2.586 | 2.673 | 2.557 | 2.634 | 1,463,960 | +0.00(+0.00%) |
Dec 22, 2020 | 2.557 | 2.634 | 2.528 | 2.634 | 2,375,930 | +0.08(+3.03%) |
Dec 21, 2020 | 2.528 | 2.566 | 2.489 | 2.557 | 1,558,665 | +0.04(+1.54%) |
Dec 18, 2020 | 2.576 | 2.615 | 2.518 | 2.518 | 2,633,984 | -0.08(-2.98%) |
Dec 17, 2020 | 2.528 | 2.595 | 2.499 | 2.595 | 1,946,263 | +0.08(+3.08%) |
Dec 16, 2020 | 2.518 | 2.547 | 2.508 | 2.518 | 2,520,645 | +0.00(+0.00%) |
Dec 15, 2020 | 2.469 | 2.537 | 2.450 | 2.518 | 3,053,961 | +0.10(+4.00%) |
Dec 14, 2020 | 2.440 | 2.460 | 2.402 | 2.421 | 2,295,998 | -0.01(-0.40%) |
Dec 11, 2020 | 2.450 | 2.460 | 2.384 | 2.431 | 2,149,896 | -0.04(-1.57%) |
Dec 10, 2020 | 2.450 | 2.479 | 2.431 | 2.469 | 2,133,735 | +0.00(+0.00%) |
Dec 09, 2020 | 2.469 | 2.518 | 2.440 | 2.469 | 2,687,923 | +0.00(+0.00%) |
Dec 08, 2020 | 2.431 | 2.499 | 2.431 | 2.469 | 3,434,799 | +0.01(+0.39%) |
Dec 07, 2020 | 2.557 | 2.595 | 2.285 | 2.460 | 8,465,732 | +0.18(+8.09%) |
Dec 04, 2020 | 2.179 | 2.285 | 2.162 | 2.276 | 1,573,596 | +0.14(+6.33%) |
Dec 03, 2020 | 2.179 | 2.203 | 2.131 | 2.140 | 1,654,705 | -0.04(-1.78%) |
Dec 02, 2020 | 2.150 | 2.213 | 2.121 | 2.179 | 3,214,369 | +0.04(+1.81%) |