Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.930 | 5.440 | 4.620 | 5.200 | 4,910,500 | +0.66(+14.54%) |
Feb 25, 2021 | 5.540 | 5.580 | 4.340 | 4.540 | 5,352,921 | -1.15(-20.21%) |
Feb 24, 2021 | 5.290 | 5.890 | 5.260 | 5.690 | 4,686,377 | +0.61(+12.01%) |
Feb 23, 2021 | 5.150 | 5.450 | 4.150 | 5.080 | 5,151,862 | -1.04(-16.99%) |
Feb 22, 2021 | 6.440 | 6.820 | 5.860 | 6.120 | 3,661,167 | -0.43(-6.56%) |
Feb 19, 2021 | 6.640 | 6.840 | 6.380 | 6.550 | 2,998,400 | +0.13(+2.02%) |
Feb 18, 2021 | 6.460 | 6.950 | 6.110 | 6.420 | 5,713,993 | -0.09(-1.38%) |
Feb 17, 2021 | 6.530 | 6.740 | 6.210 | 6.510 | 3,509,736 | -0.20(-2.98%) |
Feb 16, 2021 | 7.430 | 7.490 | 6.500 | 6.710 | 6,519,703 | +0.37(+5.84%) |
Feb 12, 2021 | 6.580 | 6.760 | 6.165 | 6.340 | 4,500,800 | -0.41(-6.07%) |
Feb 11, 2021 | 6.550 | 7.000 | 6.270 | 6.750 | 4,565,177 | -0.02(-0.30%) |
Feb 10, 2021 | 7.110 | 7.170 | 6.250 | 6.770 | 7,315,226 | -0.55(-7.51%) |
Feb 09, 2021 | 7.450 | 8.020 | 6.960 | 7.320 | 12,787,308 | +0.17(+2.38%) |
Feb 08, 2021 | 6.590 | 7.550 | 6.250 | 7.150 | 18,097,750 | +1.15(+19.17%) |
Feb 05, 2021 | 6.600 | 7.250 | 5.630 | 6.000 | 57,553,000 | +1.32(+28.21%) |
Feb 04, 2021 | 4.200 | 5.120 | 4.050 | 4.680 | 14,642,031 | +0.18(+4.00%) |
Feb 03, 2021 | 4.050 | 5.160 | 3.920 | 4.500 | 35,065,348 | +1.13(+33.53%) |
Feb 02, 2021 | 3.400 | 4.290 | 3.110 | 3.370 | 92,763,496 | +0.86(+34.26%) |
Feb 01, 2021 | 2.550 | 2.570 | 2.350 | 2.510 | 2,152,549 | +0.17(+7.26%) |
Jan 29, 2021 | 2.540 | 2.580 | 2.310 | 2.340 | 1,456,300 | -0.22(-8.59%) |
Jan 28, 2021 | 2.460 | 2.590 | 2.300 | 2.560 | 1,591,126 | +0.16(+6.67%) |
Jan 27, 2021 | 2.600 | 2.700 | 2.360 | 2.400 | 2,715,261 | -0.35(-12.73%) |
Jan 26, 2021 | 2.770 | 2.780 | 2.540 | 2.750 | 3,147,707 | +0.04(+1.48%) |
Jan 25, 2021 | 2.900 | 2.910 | 2.500 | 2.710 | 3,788,484 | -0.07(-2.52%) |
Jan 22, 2021 | 2.660 | 3.080 | 2.650 | 2.780 | 5,535,800 | +0.16(+6.11%) |
Jan 21, 2021 | 2.700 | 2.930 | 2.420 | 2.620 | 6,466,788 | +0.16(+6.50%) |
Jan 20, 2021 | 2.600 | 2.660 | 2.230 | 2.460 | 4,089,496 | -0.04(-1.60%) |
Jan 19, 2021 | 2.170 | 2.640 | 2.070 | 2.500 | 8,527,828 | +0.44(+21.36%) |
Jan 15, 2021 | 2.220 | 2.340 | 2.017 | 2.060 | 2,782,100 | -0.14(-6.36%) |
Jan 14, 2021 | 2.170 | 2.250 | 2.120 | 2.200 | 1,789,645 | +0.08(+3.77%) |
Jan 13, 2021 | 2.190 | 2.260 | 2.070 | 2.120 | 1,895,812 | +0.01(+0.47%) |
Jan 12, 2021 | 2.050 | 2.160 | 2.000 | 2.110 | 1,429,400 | +0.06(+2.93%) |
Jan 11, 2021 | 2.010 | 2.130 | 1.980 | 2.050 | 1,932,201 | -0.09(-4.21%) |
Jan 08, 2021 | 2.250 | 2.290 | 2.020 | 2.140 | 2,566,600 | -0.02(-0.93%) |
Jan 07, 2021 | 1.970 | 2.170 | 1.940 | 2.160 | 3,643,094 | +0.31(+16.76%) |
Jan 06, 2021 | 1.980 | 2.040 | 1.820 | 1.850 | 1,832,459 | -0.10(-5.13%) |
Jan 05, 2021 | 1.850 | 2.040 | 1.800 | 1.950 | 1,651,204 | +0.06(+3.17%) |
Jan 04, 2021 | 1.990 | 2.030 | 1.850 | 1.890 | 1,541,569 | -0.06(-3.08%) |
Dec 31, 2020 | 1.950 | 1.950 | 1.950 | 1,716,697 | +0.02(+1.04%) | |
Dec 30, 2020 | 2.000 | 2.070 | 1.890 | 1.930 | 1,716,697 | -0.15(-7.21%) |
Dec 29, 2020 | 2.100 | 2.140 | 1.800 | 2.080 | 3,142,478 | +0.11(+5.58%) |
Dec 28, 2020 | 1.750 | 2.200 | 1.730 | 1.970 | 6,460,675 | +0.25(+14.53%) |
Dec 24, 2020 | 1.660 | 1.770 | 1.630 | 1.720 | 913,000 | +0.07(+4.24%) |
Dec 23, 2020 | 1.680 | 1.700 | 1.650 | 1.650 | 645,712 | -0.01(-0.60%) |
Dec 22, 2020 | 1.700 | 1.710 | 1.580 | 1.660 | 1,048,200 | -0.02(-1.19%) |
Dec 21, 2020 | 1.590 | 1.700 | 1.580 | 1.680 | 649,851 | +0.05(+3.07%) |
Dec 18, 2020 | 1.700 | 1.710 | 1.630 | 1.630 | 794,700 | -0.08(-4.68%) |
Dec 17, 2020 | 1.710 | 1.750 | 1.660 | 1.710 | 611,920 | +0.01(+0.59%) |
Dec 16, 2020 | 1.740 | 1.800 | 1.640 | 1.700 | 1,822,122 | -0.13(-7.10%) |
Dec 15, 2020 | 1.750 | 1.920 | 1.740 | 1.830 | 1,619,484 | -0.05(-2.66%) |
Dec 14, 2020 | 1.830 | 1.920 | 1.720 | 1.880 | 1,168,141 | +0.05(+2.73%) |
Dec 11, 2020 | 1.820 | 1.870 | 1.720 | 1.830 | 841,900 | -0.03(-1.61%) |
Dec 10, 2020 | 1.770 | 1.860 | 1.740 | 1.860 | 898,138 | +0.10(+5.68%) |
Dec 09, 2020 | 1.920 | 1.970 | 1.730 | 1.760 | 1,440,503 | -0.22(-11.11%) |
Dec 08, 2020 | 1.930 | 2.020 | 1.870 | 1.980 | 1,352,928 | +0.09(+4.76%) |
Dec 07, 2020 | 1.770 | 1.890 | 1.700 | 1.890 | 1,570,920 | +0.14(+8.00%) |
Dec 04, 2020 | 1.810 | 1.820 | 1.660 | 1.750 | 598,800 | +0.02(+1.16%) |
Dec 03, 2020 | 1.780 | 1.780 | 1.670 | 1.730 | 457,287 | -0.03(-1.70%) |
Dec 02, 2020 | 1.610 | 1.790 | 1.600 | 1.760 | 640,595 | +0.11(+6.67%) |