Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.752 | 3.800 | 3.408 | 3.412 | 2,843,949 | -0.39(-10.21%) |
Feb 25, 2021 | 3.920 | 4.160 | 3.680 | 3.800 | 3,448,799 | -0.09(-2.20%) |
Feb 24, 2021 | 3.724 | 4.200 | 3.608 | 3.886 | 3,430,102 | +0.21(+5.59%) |
Feb 23, 2021 | 4.040 | 4.080 | 3.240 | 3.680 | 5,535,329 | -0.68(-15.60%) |
Feb 22, 2021 | 4.400 | 4.880 | 4.160 | 4.360 | 5,991,903 | +0.04(+0.93%) |
Feb 19, 2021 | 4.280 | 4.440 | 3.805 | 4.320 | 5,597,725 | +0.12(+2.86%) |
Feb 18, 2021 | 4.520 | 4.560 | 4.080 | 4.200 | 4,279,146 | -0.28(-6.25%) |
Feb 17, 2021 | 4.800 | 4.840 | 4.240 | 4.480 | 4,745,084 | -0.40(-8.20%) |
Feb 16, 2021 | 5.040 | 5.400 | 4.720 | 4.880 | 9,038,546 | +0.32(+7.02%) |
Feb 12, 2021 | 4.400 | 4.720 | 4.320 | 4.560 | 6,799,025 | +0.20(+4.59%) |
Feb 11, 2021 | 4.840 | 4.920 | 4.280 | 4.360 | 7,567,649 | -0.28(-6.03%) |
Feb 10, 2021 | 4.760 | 5.080 | 4.040 | 4.640 | 21,524,008 | -0.08(-1.69%) |
Feb 09, 2021 | 5.360 | 5.800 | 4.640 | 4.720 | 12,307,758 | +0.60(+14.56%) |
Feb 08, 2021 | 3.520 | 4.400 | 3.440 | 4.120 | 15,130,452 | +0.64(+18.38%) |
Feb 05, 2021 | 2.760 | 3.775 | 2.640 | 3.480 | 18,226,376 | +0.36(+11.55%) |
Feb 04, 2021 | 2.920 | 3.200 | 2.880 | 3.120 | 4,021,053 | +0.34(+12.23%) |
Feb 03, 2021 | 2.760 | 2.840 | 2.684 | 2.780 | 2,886,762 | +0.05(+1.85%) |
Feb 02, 2021 | 2.816 | 2.870 | 2.680 | 2.730 | 1,898,133 | -0.02(-0.77%) |
Feb 01, 2021 | 2.629 | 2.875 | 2.528 | 2.751 | 2,908,086 | +0.23(+9.07%) |
Jan 29, 2021 | 2.560 | 2.920 | 2.522 | 2.522 | 2,882,525 | -0.04(-1.48%) |
Jan 28, 2021 | 2.680 | 2.800 | 2.480 | 2.560 | 1,765,180 | +0.04(+1.59%) |
Jan 27, 2021 | 2.480 | 2.880 | 2.480 | 2.520 | 2,605,045 | -0.24(-8.70%) |
Jan 26, 2021 | 2.840 | 2.840 | 2.640 | 2.760 | 1,809,495 | -0.00(-0.01%) |
Jan 25, 2021 | 2.900 | 3.000 | 2.640 | 2.760 | 2,681,092 | -0.09(-3.32%) |
Jan 22, 2021 | 3.056 | 3.080 | 2.812 | 2.855 | 2,420,400 | -0.27(-8.59%) |
Jan 21, 2021 | 2.814 | 3.438 | 2.744 | 3.124 | 6,030,169 | +0.48(+18.32%) |
Jan 20, 2021 | 2.560 | 2.840 | 2.400 | 2.640 | 3,029,719 | +0.08(+3.21%) |
Jan 19, 2021 | 2.360 | 2.560 | 2.360 | 2.558 | 1,765,600 | +0.20(+8.37%) |
Jan 15, 2021 | 2.474 | 2.519 | 2.280 | 2.360 | 1,593,100 | -0.16(-6.33%) |
Jan 14, 2021 | 2.620 | 2.628 | 2.404 | 2.520 | 2,232,337 | -0.16(-5.97%) |
Jan 13, 2021 | 2.480 | 2.880 | 2.480 | 2.680 | 3,896,593 | +0.24(+9.84%) |
Jan 12, 2021 | 2.440 | 2.600 | 2.280 | 2.440 | 3,531,810 | +0.04(+1.67%) |
Jan 11, 2021 | 2.200 | 2.440 | 2.160 | 2.400 | 4,723,946 | +0.24(+11.32%) |
Jan 08, 2021 | 1.920 | 2.256 | 1.880 | 2.156 | 4,055,200 | +0.18(+9.24%) |
Jan 07, 2021 | 2.054 | 2.074 | 1.844 | 1.974 | 1,731,147 | -0.04(-1.81%) |
Jan 06, 2021 | 1.972 | 2.213 | 1.920 | 2.010 | 4,631,309 | +0.11(+6.01%) |
Jan 05, 2021 | 1.758 | 2.046 | 1.641 | 1.896 | 4,734,065 | +0.14(+7.73%) |
Jan 04, 2021 | 1.535 | 1.851 | 1.488 | 1.760 | 7,793,005 | +0.33(+23.04%) |
Dec 31, 2020 | 1.430 | 1.430 | 1.430 | 2,139,398 | -0.08(-5.20%) | |
Dec 30, 2020 | 1.421 | 1.595 | 1.420 | 1.509 | 2,139,398 | +0.08(+5.51%) |
Dec 29, 2020 | 1.480 | 1.480 | 1.360 | 1.430 | 1,510,041 | -0.01(-0.69%) |
Dec 28, 2020 | 1.480 | 1.560 | 1.440 | 1.440 | 1,271,375 | -0.10(-6.74%) |
Dec 24, 2020 | 1.576 | 1.640 | 1.404 | 1.544 | 2,812,175 | +0.04(+2.93%) |
Dec 23, 2020 | 1.400 | 1.591 | 1.371 | 1.500 | 6,237,351 | +0.14(+10.29%) |
Dec 22, 2020 | 1.424 | 1.440 | 1.324 | 1.360 | 1,057,905 | -0.06(-4.41%) |
Dec 21, 2020 | 1.480 | 1.480 | 1.414 | 1.423 | 571,523 | -0.04(-2.68%) |
Dec 18, 2020 | 1.604 | 1.640 | 1.462 | 1.462 | 527,125 | -0.14(-8.63%) |
Dec 17, 2020 | 1.520 | 1.600 | 1.440 | 1.600 | 366,689 | +0.10(+6.44%) |
Dec 16, 2020 | 1.600 | 1.600 | 1.468 | 1.503 | 403,052 | -0.05(-3.17%) |
Dec 15, 2020 | 1.720 | 1.740 | 1.440 | 1.552 | 1,058,051 | -0.17(-9.74%) |
Dec 14, 2020 | 1.800 | 1.840 | 1.720 | 1.720 | 388,995 | -0.10(-5.74%) |
Dec 11, 2020 | 1.840 | 1.846 | 1.721 | 1.825 | 268,325 | +0.05(+2.66%) |
Dec 10, 2020 | 1.831 | 1.840 | 1.706 | 1.778 | 466,325 | -0.05(-2.91%) |
Dec 09, 2020 | 1.721 | 1.960 | 1.692 | 1.831 | 1,366,799 | +0.10(+5.75%) |
Dec 08, 2020 | 1.700 | 1.740 | 1.663 | 1.731 | 328,188 | +0.05(+3.05%) |
Dec 07, 2020 | 1.720 | 1.720 | 1.640 | 1.680 | 302,339 | -0.01(-0.87%) |
Dec 04, 2020 | 1.680 | 1.749 | 1.645 | 1.695 | 336,375 | +0.03(+1.58%) |
Dec 03, 2020 | 1.670 | 1.800 | 1.640 | 1.668 | 579,054 | -0.01(-0.45%) |
Dec 02, 2020 | 1.640 | 1.676 | 1.583 | 1.676 | 278,093 | +0.02(+1.45%) |