Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.395 | 2.415 | 2.239 | 2.356 | 284,779 | -0.03(-1.23%) |
Feb 25, 2021 | 2.258 | 2.385 | 2.160 | 2.385 | 434,282 | +0.16(+7.02%) |
Feb 24, 2021 | 2.209 | 2.327 | 2.160 | 2.229 | 180,750 | +0.10(+4.59%) |
Feb 23, 2021 | 2.248 | 2.341 | 1.740 | 2.131 | 693,209 | -0.29(-12.10%) |
Feb 22, 2021 | 2.317 | 2.542 | 2.317 | 2.424 | 644,239 | +0.11(+4.64%) |
Feb 19, 2021 | 2.317 | 2.444 | 2.288 | 2.317 | 333,061 | +0.00(+0.00%) |
Feb 18, 2021 | 2.561 | 2.591 | 2.307 | 2.317 | 409,903 | -0.27(-10.57%) |
Feb 17, 2021 | 2.688 | 2.718 | 2.444 | 2.591 | 464,887 | -0.07(-2.57%) |
Feb 16, 2021 | 2.581 | 2.718 | 2.454 | 2.659 | 440,791 | +0.22(+9.24%) |
Feb 12, 2021 | 2.258 | 2.591 | 2.258 | 2.434 | 362,521 | +0.05(+2.05%) |
Feb 11, 2021 | 2.288 | 2.444 | 2.268 | 2.385 | 276,284 | +0.07(+2.95%) |
Feb 10, 2021 | 2.415 | 2.600 | 2.209 | 2.317 | 645,039 | -0.20(-7.78%) |
Feb 09, 2021 | 2.405 | 2.688 | 2.307 | 2.512 | 1,124,464 | +0.22(+9.83%) |
Feb 08, 2021 | 1.867 | 2.297 | 1.857 | 2.288 | 924,334 | +0.43(+23.16%) |
Feb 05, 2021 | 1.897 | 1.926 | 1.818 | 1.857 | 369,681 | +0.03(+1.60%) |
Feb 04, 2021 | 1.711 | 1.877 | 1.711 | 1.828 | 307,650 | +0.12(+7.16%) |
Feb 03, 2021 | 1.716 | 1.755 | 1.667 | 1.706 | 269,086 | +0.05(+2.94%) |
Feb 02, 2021 | 1.735 | 1.774 | 1.657 | 1.657 | 141,855 | -0.05(-2.86%) |
Feb 01, 2021 | 1.647 | 1.725 | 1.638 | 1.706 | 81,259 | +0.04(+2.34%) |
Jan 29, 2021 | 1.702 | 1.734 | 1.599 | 1.667 | 163,520 | -0.02(-1.16%) |
Jan 28, 2021 | 1.774 | 1.794 | 1.608 | 1.686 | 400,520 | -0.06(-3.35%) |
Jan 27, 2021 | 1.862 | 1.891 | 1.706 | 1.745 | 194,732 | -0.15(-7.73%) |
Jan 26, 2021 | 1.764 | 1.940 | 1.764 | 1.891 | 395,425 | +0.11(+6.01%) |
Jan 25, 2021 | 1.774 | 1.794 | 1.686 | 1.784 | 185,010 | +0.01(+0.55%) |
Jan 22, 2021 | 1.813 | 1.833 | 1.725 | 1.774 | 143,003 | -0.06(-3.19%) |
Jan 21, 2021 | 1.901 | 1.901 | 1.770 | 1.833 | 198,860 | -0.05(-2.59%) |
Jan 20, 2021 | 1.950 | 1.950 | 1.784 | 1.881 | 201,098 | -0.05(-2.53%) |
Jan 19, 2021 | 1.852 | 1.950 | 1.794 | 1.930 | 217,591 | +0.12(+6.45%) |
Jan 15, 2021 | 1.823 | 1.867 | 1.755 | 1.813 | 188,755 | +0.00(+0.00%) |
Jan 14, 2021 | 1.725 | 1.852 | 1.725 | 1.813 | 330,054 | +0.08(+4.49%) |
Jan 13, 2021 | 1.638 | 1.872 | 1.608 | 1.735 | 756,999 | +0.13(+7.88%) |
Jan 12, 2021 | 1.511 | 1.608 | 1.511 | 1.608 | 289,557 | +0.10(+6.45%) |
Jan 11, 2021 | 1.521 | 1.540 | 1.501 | 1.511 | 103,010 | -0.04(-2.52%) |
Jan 08, 2021 | 1.530 | 1.569 | 1.482 | 1.550 | 171,316 | -0.03(-1.85%) |
Jan 07, 2021 | 1.530 | 1.579 | 1.530 | 1.579 | 114,713 | +0.02(+1.25%) |
Jan 06, 2021 | 1.579 | 1.608 | 1.511 | 1.560 | 205,116 | -0.02(-1.23%) |
Jan 05, 2021 | 1.413 | 1.579 | 1.404 | 1.579 | 316,326 | +0.17(+11.72%) |
Jan 04, 2021 | 1.394 | 1.491 | 1.394 | 1.413 | 271,150 | +0.02(+1.40%) |
Dec 31, 2020 | 1.394 | 1.394 | 1.394 | 408,902 | +0.01(+0.70%) | |
Dec 30, 2020 | 1.413 | 1.452 | 1.374 | 1.384 | 408,902 | -0.04(-2.74%) |
Dec 29, 2020 | 1.491 | 1.530 | 1.413 | 1.423 | 321,780 | -0.08(-5.20%) |
Dec 28, 2020 | 1.599 | 1.651 | 1.482 | 1.501 | 207,086 | -0.08(-4.94%) |
Dec 24, 2020 | 1.569 | 1.633 | 1.569 | 1.579 | 65,859 | -0.02(-1.22%) |
Dec 23, 2020 | 1.657 | 1.657 | 1.584 | 1.599 | 277,675 | +0.01(+0.61%) |
Dec 22, 2020 | 1.540 | 1.599 | 1.530 | 1.589 | 735,621 | +0.06(+3.82%) |
Dec 21, 2020 | 1.628 | 1.628 | 1.503 | 1.530 | 153,836 | -0.08(-4.85%) |
Dec 18, 2020 | 1.638 | 1.657 | 1.599 | 1.608 | 107,201 | -0.04(-2.37%) |
Dec 17, 2020 | 1.657 | 1.686 | 1.608 | 1.647 | 131,858 | -0.02(-1.17%) |
Dec 16, 2020 | 1.725 | 1.725 | 1.608 | 1.667 | 161,439 | -0.02(-1.16%) |
Dec 15, 2020 | 1.745 | 1.774 | 1.628 | 1.686 | 254,994 | -0.07(-3.89%) |
Dec 14, 2020 | 1.794 | 1.813 | 1.725 | 1.755 | 166,206 | +0.02(+1.12%) |
Dec 11, 2020 | 1.774 | 1.852 | 1.735 | 1.735 | 162,289 | -0.09(-4.81%) |
Dec 10, 2020 | 1.784 | 1.862 | 1.716 | 1.823 | 300,140 | +0.10(+5.65%) |
Dec 09, 2020 | 1.803 | 1.875 | 1.714 | 1.725 | 200,979 | -0.09(-4.84%) |
Dec 08, 2020 | 1.920 | 1.959 | 1.803 | 1.813 | 336,980 | -0.12(-6.06%) |
Dec 07, 2020 | 1.998 | 2.096 | 1.901 | 1.930 | 235,205 | -0.00(-0.25%) |
Dec 04, 2020 | 1.725 | 2.013 | 1.725 | 1.935 | 723,837 | +0.25(+14.74%) |
Dec 03, 2020 | 1.599 | 1.706 | 1.589 | 1.686 | 115,725 | +0.11(+6.79%) |
Dec 02, 2020 | 1.540 | 1.608 | 1.521 | 1.579 | 111,070 | +0.04(+2.53%) |