Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.990 | 4.301 | 3.645 | 3.813 | 359,169 | -0.39(-9.28%) |
Feb 25, 2021 | 4.593 | 4.700 | 4.177 | 4.203 | 366,081 | -0.38(-8.32%) |
Feb 24, 2021 | 4.398 | 4.851 | 4.221 | 4.585 | 264,116 | +0.06(+1.37%) |
Feb 23, 2021 | 4.460 | 4.700 | 3.849 | 4.523 | 436,353 | -0.71(-13.56%) |
Feb 22, 2021 | 5.055 | 5.720 | 5.055 | 5.232 | 718,633 | +0.26(+5.17%) |
Feb 19, 2021 | 5.347 | 5.658 | 4.771 | 4.975 | 951,546 | -0.26(-4.92%) |
Feb 18, 2021 | 4.620 | 6.030 | 4.478 | 5.232 | 1,511,559 | +0.48(+10.07%) |
Feb 17, 2021 | 4.824 | 5.055 | 4.283 | 4.753 | 863,243 | +0.09(+1.90%) |
Feb 16, 2021 | 4.283 | 4.664 | 4.186 | 4.664 | 786,062 | +0.59(+14.60%) |
Feb 12, 2021 | 3.946 | 4.137 | 3.849 | 4.070 | 237,379 | +0.08(+2.00%) |
Feb 11, 2021 | 3.795 | 4.035 | 3.680 | 3.990 | 427,205 | +0.35(+9.49%) |
Feb 10, 2021 | 3.742 | 3.840 | 3.503 | 3.645 | 198,861 | +0.00(+0.00%) |
Feb 09, 2021 | 3.485 | 3.724 | 3.458 | 3.645 | 291,450 | +0.08(+2.24%) |
Feb 08, 2021 | 3.680 | 3.804 | 3.458 | 3.565 | 375,016 | +0.00(+0.00%) |
Feb 05, 2021 | 3.680 | 4.389 | 3.529 | 3.565 | 1,964,890 | +0.21(+6.35%) |
Feb 04, 2021 | 3.192 | 3.609 | 3.157 | 3.352 | 762,230 | +0.18(+5.59%) |
Feb 03, 2021 | 3.068 | 3.192 | 3.050 | 3.175 | 108,301 | +0.11(+3.47%) |
Feb 02, 2021 | 3.104 | 3.175 | 3.015 | 3.068 | 127,496 | -0.04(-1.14%) |
Feb 01, 2021 | 3.042 | 3.104 | 2.971 | 3.104 | 123,042 | +0.13(+4.48%) |
Jan 29, 2021 | 3.104 | 3.210 | 2.944 | 2.971 | 114,799 | -0.13(-4.29%) |
Jan 28, 2021 | 2.997 | 3.245 | 2.997 | 3.104 | 115,327 | +0.12(+3.86%) |
Jan 27, 2021 | 3.095 | 3.228 | 2.962 | 2.988 | 289,837 | -0.32(-9.65%) |
Jan 26, 2021 | 3.387 | 3.387 | 3.281 | 3.308 | 116,463 | -0.06(-1.84%) |
Jan 25, 2021 | 3.370 | 3.405 | 3.237 | 3.370 | 195,288 | +0.09(+2.70%) |
Jan 22, 2021 | 3.334 | 3.342 | 3.147 | 3.281 | 155,170 | +0.04(+1.37%) |
Jan 21, 2021 | 3.042 | 3.343 | 2.971 | 3.237 | 215,656 | +0.20(+6.41%) |
Jan 20, 2021 | 3.104 | 3.166 | 3.042 | 3.042 | 109,174 | -0.02(-0.58%) |
Jan 19, 2021 | 3.068 | 3.104 | 2.944 | 3.059 | 87,622 | +0.05(+1.77%) |
Jan 15, 2021 | 3.166 | 3.166 | 2.891 | 3.006 | 86,155 | -0.14(-4.51%) |
Jan 14, 2021 | 3.059 | 3.254 | 3.059 | 3.148 | 197,407 | +0.09(+2.90%) |
Jan 13, 2021 | 3.148 | 3.192 | 3.015 | 3.059 | 77,890 | -0.09(-2.82%) |
Jan 12, 2021 | 3.050 | 3.281 | 2.909 | 3.148 | 369,581 | +0.15(+5.03%) |
Jan 11, 2021 | 3.006 | 3.104 | 2.962 | 2.997 | 141,508 | -0.09(-2.87%) |
Jan 08, 2021 | 3.139 | 3.157 | 2.909 | 3.086 | 128,444 | +0.04(+1.46%) |
Jan 07, 2021 | 2.793 | 3.068 | 2.793 | 3.042 | 221,190 | +0.25(+8.89%) |
Jan 06, 2021 | 2.864 | 2.962 | 2.767 | 2.793 | 98,820 | -0.07(-2.48%) |
Jan 05, 2021 | 2.802 | 2.926 | 2.802 | 2.864 | 81,414 | +0.06(+2.22%) |
Jan 04, 2021 | 2.705 | 2.847 | 2.705 | 2.802 | 250,556 | +0.10(+3.61%) |
Dec 31, 2020 | 2.705 | 2.705 | 2.705 | 230,292 | +0.00(+0.00%) | |
Dec 30, 2020 | 2.731 | 2.917 | 2.669 | 2.705 | 230,292 | -0.02(-0.65%) |
Dec 29, 2020 | 2.891 | 2.971 | 2.669 | 2.722 | 392,559 | -0.12(-4.36%) |
Dec 28, 2020 | 2.820 | 2.997 | 2.811 | 2.847 | 148,058 | -0.02(-0.71%) |
Dec 24, 2020 | 2.909 | 3.024 | 2.838 | 2.867 | 89,538 | -0.09(-2.91%) |
Dec 23, 2020 | 3.024 | 3.024 | 2.793 | 2.953 | 216,462 | -0.04(-1.48%) |
Dec 22, 2020 | 3.050 | 3.089 | 2.997 | 2.997 | 81,309 | -0.07(-2.31%) |
Dec 21, 2020 | 3.201 | 3.246 | 3.050 | 3.068 | 188,976 | -0.19(-5.72%) |
Dec 18, 2020 | 3.192 | 3.299 | 3.192 | 3.254 | 84,464 | +0.03(+0.82%) |
Dec 17, 2020 | 3.387 | 3.405 | 3.192 | 3.228 | 228,780 | -0.10(-2.93%) |
Dec 16, 2020 | 3.325 | 3.334 | 3.246 | 3.325 | 47,622 | +0.03(+0.81%) |
Dec 15, 2020 | 3.219 | 3.361 | 3.192 | 3.299 | 106,431 | +0.12(+3.62%) |
Dec 14, 2020 | 3.290 | 3.379 | 3.183 | 3.183 | 147,239 | -0.12(-3.75%) |
Dec 11, 2020 | 3.308 | 3.405 | 3.290 | 3.308 | 155,959 | +0.01(+0.27%) |
Dec 10, 2020 | 3.467 | 3.467 | 3.281 | 3.299 | 124,675 | -0.17(-4.86%) |
Dec 09, 2020 | 3.334 | 3.751 | 3.308 | 3.467 | 459,585 | +0.13(+3.99%) |
Dec 08, 2020 | 3.299 | 3.432 | 3.237 | 3.334 | 165,793 | +0.05(+1.62%) |
Dec 07, 2020 | 3.325 | 3.405 | 3.192 | 3.281 | 158,954 | -0.16(-4.64%) |
Dec 04, 2020 | 3.414 | 3.547 | 3.299 | 3.441 | 398,751 | -0.20(-5.37%) |
Dec 03, 2020 | 2.971 | 3.857 | 2.953 | 3.636 | 2,051,067 | +0.70(+23.87%) |
Dec 02, 2020 | 2.953 | 3.006 | 2.767 | 2.935 | 283,483 | -0.01(-0.30%) |