Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 24, 2021 | 3.920 | 3.920 | 3.920 | 0 | +0.02(+0.51%) | |
Feb 23, 2021 | 4.050 | 4.153 | 3.720 | 3.900 | 179,174 | -0.33(-7.80%) |
Feb 22, 2021 | 4.270 | 4.320 | 4.090 | 4.230 | 103,584 | -0.07(-1.63%) |
Feb 19, 2021 | 3.990 | 4.460 | 3.990 | 4.300 | 200,900 | +0.24(+5.91%) |
Feb 18, 2021 | 4.380 | 4.420 | 3.980 | 4.060 | 378,725 | -0.38(-8.56%) |
Feb 17, 2021 | 3.980 | 4.800 | 3.760 | 4.440 | 1,264,238 | -1.40(-23.97%) |
Feb 16, 2021 | 5.860 | 5.970 | 5.610 | 5.840 | 80,230 | +0.07(+1.21%) |
Feb 12, 2021 | 5.620 | 5.780 | 5.500 | 5.770 | 89,600 | +0.16(+2.85%) |
Feb 11, 2021 | 5.430 | 5.990 | 5.390 | 5.610 | 226,504 | +0.17(+3.12%) |
Feb 10, 2021 | 5.860 | 5.900 | 5.290 | 5.440 | 165,139 | -0.26(-4.56%) |
Feb 09, 2021 | 5.300 | 5.790 | 5.190 | 5.700 | 295,000 | +0.41(+7.75%) |
Feb 08, 2021 | 4.950 | 5.470 | 4.930 | 5.290 | 262,560 | +0.44(+9.07%) |
Feb 05, 2021 | 5.000 | 5.010 | 4.600 | 4.850 | 177,400 | -0.21(-4.15%) |
Feb 04, 2021 | 5.020 | 5.470 | 5.020 | 5.060 | 267,033 | +0.01(+0.20%) |
Feb 03, 2021 | 4.300 | 5.060 | 4.300 | 5.050 | 374,826 | +0.83(+19.67%) |
Feb 02, 2021 | 4.350 | 4.550 | 4.150 | 4.220 | 289,539 | -0.12(-2.76%) |
Feb 01, 2021 | 4.500 | 4.600 | 4.060 | 4.340 | 217,189 | +0.32(+7.96%) |
Jan 29, 2021 | 4.230 | 4.340 | 3.990 | 4.020 | 134,600 | -0.22(-5.19%) |
Jan 28, 2021 | 5.130 | 5.900 | 3.750 | 4.240 | 1,891,231 | +0.07(+1.67%) |
Jan 27, 2021 | 4.300 | 4.400 | 4.007 | 4.170 | 129,687 | -0.26(-5.86%) |
Jan 26, 2021 | 4.350 | 4.590 | 4.300 | 4.430 | 130,952 | +0.13(+3.02%) |
Jan 25, 2021 | 4.120 | 4.400 | 4.030 | 4.300 | 121,248 | +0.27(+6.70%) |
Jan 22, 2021 | 4.020 | 4.210 | 4.000 | 4.030 | 75,300 | -0.16(-3.82%) |
Jan 21, 2021 | 4.400 | 4.415 | 4.120 | 4.190 | 91,564 | -0.16(-3.68%) |
Jan 20, 2021 | 4.220 | 4.480 | 3.900 | 4.350 | 377,809 | -0.23(-5.02%) |
Jan 19, 2021 | 4.330 | 4.700 | 4.150 | 4.580 | 199,994 | +0.48(+11.71%) |
Jan 15, 2021 | 4.020 | 4.250 | 3.950 | 4.100 | 96,000 | +0.07(+1.74%) |
Jan 14, 2021 | 3.950 | 4.140 | 3.950 | 4.030 | 68,074 | +0.09(+2.28%) |
Jan 13, 2021 | 3.940 | 4.000 | 3.790 | 3.940 | 60,981 | +0.06(+1.55%) |
Jan 12, 2021 | 3.880 | 4.048 | 3.870 | 3.880 | 68,220 | +0.00(+0.00%) |
Jan 11, 2021 | 3.750 | 4.000 | 3.750 | 3.880 | 114,860 | +0.00(+0.00%) |
Jan 08, 2021 | 4.310 | 4.320 | 3.850 | 3.880 | 140,600 | -0.32(-7.62%) |
Jan 07, 2021 | 3.770 | 4.290 | 3.733 | 4.200 | 391,131 | +0.50(+13.51%) |
Jan 06, 2021 | 3.500 | 4.150 | 3.500 | 3.700 | 450,773 | +0.22(+6.32%) |
Jan 05, 2021 | 3.430 | 3.580 | 3.320 | 3.480 | 100,325 | +0.17(+5.14%) |
Jan 04, 2021 | 3.140 | 3.390 | 3.050 | 3.310 | 128,216 | +0.17(+5.41%) |
Dec 31, 2020 | 3.140 | 3.140 | 3.140 | 77,041 | -0.14(-4.27%) | |
Dec 30, 2020 | 3.250 | 3.449 | 3.220 | 3.280 | 77,041 | +0.07(+2.18%) |
Dec 29, 2020 | 3.310 | 3.590 | 3.210 | 3.210 | 71,193 | -0.19(-5.73%) |
Dec 28, 2020 | 3.500 | 3.571 | 3.390 | 3.405 | 43,999 | -0.10(-2.71%) |
Dec 24, 2020 | 3.590 | 3.590 | 3.420 | 3.500 | 31,000 | -0.08(-2.23%) |
Dec 23, 2020 | 3.380 | 3.660 | 3.380 | 3.580 | 72,169 | +0.17(+4.99%) |
Dec 22, 2020 | 3.480 | 3.500 | 3.330 | 3.410 | 62,766 | -0.08(-2.29%) |
Dec 21, 2020 | 3.410 | 3.540 | 3.339 | 3.490 | 76,393 | +0.06(+1.75%) |
Dec 18, 2020 | 3.430 | 3.490 | 3.380 | 3.430 | 62,000 | +0.02(+0.59%) |
Dec 17, 2020 | 3.280 | 3.460 | 3.230 | 3.410 | 179,436 | +0.11(+3.33%) |
Dec 16, 2020 | 3.260 | 3.380 | 3.140 | 3.300 | 86,799 | +0.00(+0.00%) |
Dec 15, 2020 | 3.420 | 3.820 | 3.070 | 3.300 | 1,033,724 | +0.08(+2.48%) |
Dec 14, 2020 | 3.350 | 3.400 | 3.210 | 3.220 | 42,907 | -0.18(-5.29%) |
Dec 11, 2020 | 3.410 | 3.460 | 3.120 | 3.400 | 71,500 | -0.05(-1.45%) |
Dec 10, 2020 | 3.390 | 3.710 | 3.210 | 3.450 | 247,473 | -0.03(-0.86%) |
Dec 09, 2020 | 3.230 | 4.230 | 3.070 | 3.480 | 1,267,445 | +0.32(+10.13%) |
Dec 08, 2020 | 3.160 | 3.240 | 3.110 | 3.160 | 50,083 | +0.00(+0.00%) |
Dec 07, 2020 | 3.220 | 3.260 | 3.130 | 3.160 | 30,421 | -0.02(-0.63%) |
Dec 04, 2020 | 3.220 | 3.287 | 3.100 | 3.180 | 62,700 | +0.02(+0.63%) |
Dec 03, 2020 | 3.160 | 3.240 | 3.120 | 3.160 | 42,915 | -0.01(-0.32%) |
Dec 02, 2020 | 3.200 | 3.250 | 3.100 | 3.170 | 42,240 | -0.03(-0.94%) |