Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.828 | 4.992 | 4.589 | 4.608 | 55,340 | -0.26(-5.26%) |
Feb 25, 2021 | 5.303 | 5.728 | 4.828 | 4.864 | 38,108 | -0.59(-10.89%) |
Feb 24, 2021 | 5.182 | 6.163 | 5.002 | 5.459 | 306,259 | +0.43(+8.55%) |
Feb 23, 2021 | 5.386 | 5.623 | 4.983 | 5.029 | 40,801 | -0.69(-12.00%) |
Feb 22, 2021 | 6.144 | 6.254 | 5.623 | 5.715 | 89,761 | -0.31(-5.16%) |
Feb 19, 2021 | 5.843 | 6.163 | 5.696 | 6.026 | 50,309 | +0.35(+6.12%) |
Feb 18, 2021 | 5.998 | 6.126 | 5.596 | 5.678 | 72,620 | -0.34(-5.62%) |
Feb 17, 2021 | 6.812 | 6.912 | 5.907 | 6.016 | 239,560 | -0.57(-8.61%) |
Feb 16, 2021 | 5.559 | 6.675 | 5.514 | 6.583 | 301,650 | +1.10(+20.00%) |
Feb 12, 2021 | 4.764 | 5.646 | 4.471 | 5.486 | 385,521 | +0.79(+16.73%) |
Feb 11, 2021 | 4.718 | 4.819 | 4.608 | 4.700 | 79,340 | +0.07(+1.58%) |
Feb 10, 2021 | 4.736 | 4.809 | 4.407 | 4.627 | 123,454 | -0.11(-2.41%) |
Feb 09, 2021 | 4.572 | 4.800 | 4.544 | 4.741 | 80,243 | +0.03(+0.68%) |
Feb 08, 2021 | 4.681 | 4.804 | 4.590 | 4.709 | 52,181 | +0.10(+2.18%) |
Feb 05, 2021 | 4.544 | 4.881 | 4.435 | 4.608 | 79,619 | +0.06(+1.41%) |
Feb 04, 2021 | 4.270 | 4.654 | 4.243 | 4.544 | 155,391 | +0.29(+6.88%) |
Feb 03, 2021 | 4.151 | 4.398 | 4.151 | 4.252 | 24,216 | +0.14(+3.33%) |
Feb 02, 2021 | 4.154 | 4.238 | 4.051 | 4.115 | 20,054 | -0.05(-1.32%) |
Feb 01, 2021 | 4.206 | 4.448 | 4.115 | 4.169 | 53,289 | -0.06(-1.51%) |
Jan 29, 2021 | 4.151 | 4.517 | 3.932 | 4.233 | 81,916 | +0.13(+3.12%) |
Jan 28, 2021 | 4.115 | 4.343 | 4.041 | 4.105 | 37,225 | -0.09(-2.18%) |
Jan 27, 2021 | 4.224 | 4.526 | 4.013 | 4.197 | 60,731 | -0.04(-0.87%) |
Jan 26, 2021 | 4.014 | 4.974 | 3.977 | 4.233 | 716,226 | +0.16(+4.04%) |
Jan 25, 2021 | 3.917 | 4.206 | 3.904 | 4.069 | 209,641 | +0.24(+6.21%) |
Jan 22, 2021 | 3.767 | 3.913 | 3.758 | 3.831 | 27,560 | -0.01(-0.24%) |
Jan 21, 2021 | 3.877 | 3.877 | 3.676 | 3.840 | 35,342 | +0.08(+2.19%) |
Jan 20, 2021 | 3.758 | 3.863 | 3.749 | 3.758 | 26,348 | -0.07(-1.91%) |
Jan 19, 2021 | 3.740 | 3.950 | 3.657 | 3.831 | 159,155 | +0.20(+5.54%) |
Jan 15, 2021 | 3.475 | 3.712 | 3.475 | 3.630 | 83,338 | +0.18(+5.31%) |
Jan 14, 2021 | 3.433 | 3.557 | 3.351 | 3.447 | 27,889 | +0.02(+0.53%) |
Jan 13, 2021 | 3.529 | 3.557 | 3.347 | 3.429 | 36,807 | -0.10(-2.85%) |
Jan 12, 2021 | 3.511 | 3.612 | 3.429 | 3.529 | 64,232 | -0.01(-0.39%) |
Jan 11, 2021 | 3.374 | 3.612 | 3.337 | 3.543 | 43,639 | +0.11(+3.33%) |
Jan 08, 2021 | 3.420 | 3.475 | 3.200 | 3.429 | 105,977 | +0.07(+2.18%) |
Jan 07, 2021 | 3.045 | 3.383 | 3.045 | 3.356 | 106,179 | +0.33(+10.88%) |
Jan 06, 2021 | 2.999 | 3.182 | 2.993 | 3.026 | 36,412 | +0.01(+0.30%) |
Jan 05, 2021 | 2.926 | 3.109 | 2.926 | 3.017 | 41,394 | +0.01(+0.30%) |
Jan 04, 2021 | 2.999 | 3.136 | 2.871 | 3.008 | 74,165 | +0.06(+2.17%) |
Dec 31, 2020 | 2.944 | 2.944 | 2.944 | 340,026 | -0.05(-1.83%) | |
Dec 30, 2020 | 3.493 | 3.566 | 2.871 | 2.999 | 340,026 | -0.52(-14.80%) |
Dec 29, 2020 | 3.785 | 4.837 | 3.337 | 3.520 | 538,195 | -0.47(-11.70%) |
Dec 28, 2020 | 3.411 | 6.016 | 3.292 | 3.987 | 3,903,409 | +0.59(+17.20%) |
Dec 24, 2020 | 3.548 | 3.548 | 3.374 | 3.401 | 34,013 | +0.01(+0.26%) |
Dec 23, 2020 | 3.246 | 3.548 | 3.145 | 3.392 | 97,912 | +0.22(+6.92%) |
Dec 22, 2020 | 3.118 | 3.237 | 3.063 | 3.173 | 46,354 | +0.16(+5.15%) |
Dec 21, 2020 | 3.063 | 3.155 | 2.953 | 3.017 | 10,517 | +0.04(+1.23%) |
Dec 18, 2020 | 3.301 | 3.310 | 2.981 | 2.981 | 76,666 | -0.28(-8.68%) |
Dec 17, 2020 | 2.935 | 3.365 | 2.917 | 3.264 | 546,006 | +0.38(+13.33%) |
Dec 16, 2020 | 2.825 | 2.962 | 2.825 | 2.880 | 1,989 | +0.04(+1.29%) |
Dec 15, 2020 | 2.944 | 2.953 | 2.844 | 2.844 | 6,290 | -0.06(-1.90%) |
Dec 14, 2020 | 2.880 | 2.944 | 2.825 | 2.899 | 8,019 | +0.01(+0.35%) |
Dec 11, 2020 | 2.850 | 2.929 | 2.834 | 2.889 | 4,921 | +0.05(+1.59%) |
Dec 10, 2020 | 2.972 | 2.972 | 2.834 | 2.844 | 12,952 | -0.06(-2.20%) |
Dec 09, 2020 | 2.953 | 3.017 | 2.908 | 2.908 | 22,732 | -0.02(-0.85%) |
Dec 08, 2020 | 2.908 | 2.972 | 2.816 | 2.932 | 13,854 | +0.06(+1.97%) |
Dec 07, 2020 | 2.972 | 2.972 | 2.876 | 2.876 | 2,102 | -0.02(-0.79%) |
Dec 04, 2020 | 2.917 | 2.972 | 2.844 | 2.898 | 9,624 | -0.01(-0.51%) |
Dec 03, 2020 | 2.938 | 2.953 | 2.844 | 2.913 | 4,527 | +0.01(+0.20%) |
Dec 02, 2020 | 2.798 | 2.926 | 2.789 | 2.908 | 11,967 | +0.06(+2.07%) |