Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.300 | 4.423 | 3.829 | 3.870 | 955,700 | -0.46(-10.62%) |
Feb 25, 2021 | 4.760 | 4.990 | 4.230 | 4.330 | 667,549 | -0.20(-4.42%) |
Feb 24, 2021 | 4.250 | 4.650 | 4.250 | 4.530 | 456,210 | +0.31(+7.35%) |
Feb 23, 2021 | 4.290 | 4.320 | 3.800 | 4.220 | 546,405 | -0.35(-7.66%) |
Feb 22, 2021 | 3.970 | 4.850 | 3.950 | 4.570 | 886,359 | +0.56(+13.97%) |
Feb 19, 2021 | 3.900 | 4.142 | 3.900 | 4.010 | 245,800 | +0.16(+4.16%) |
Feb 18, 2021 | 4.340 | 4.370 | 3.850 | 3.850 | 462,757 | -0.52(-11.90%) |
Feb 17, 2021 | 4.450 | 4.490 | 4.160 | 4.370 | 501,365 | -0.02(-0.46%) |
Feb 16, 2021 | 4.150 | 4.560 | 4.100 | 4.390 | 936,591 | +0.42(+10.58%) |
Feb 12, 2021 | 4.010 | 4.140 | 3.830 | 3.970 | 320,000 | -0.04(-1.00%) |
Feb 11, 2021 | 4.220 | 4.300 | 3.770 | 4.010 | 627,268 | -0.21(-4.98%) |
Feb 10, 2021 | 3.970 | 4.316 | 3.740 | 4.220 | 922,355 | +0.36(+9.33%) |
Feb 09, 2021 | 3.750 | 3.900 | 3.620 | 3.860 | 585,619 | +0.13(+3.49%) |
Feb 08, 2021 | 3.625 | 3.870 | 3.540 | 3.730 | 1,147,778 | +0.02(+0.54%) |
Feb 05, 2021 | 3.040 | 4.180 | 3.010 | 3.710 | 5,057,000 | +0.75(+25.34%) |
Feb 04, 2021 | 2.820 | 3.060 | 2.710 | 2.960 | 903,862 | +0.22(+8.03%) |
Feb 03, 2021 | 2.630 | 2.910 | 2.590 | 2.740 | 1,066,751 | +0.13(+4.98%) |
Feb 02, 2021 | 2.720 | 2.720 | 2.540 | 2.610 | 411,213 | +0.00(+0.00%) |
Feb 01, 2021 | 2.710 | 2.710 | 2.530 | 2.610 | 621,054 | +0.06(+2.35%) |
Jan 29, 2021 | 2.920 | 3.000 | 2.500 | 2.550 | 1,252,000 | -0.40(-13.56%) |
Jan 28, 2021 | 2.450 | 3.500 | 2.400 | 2.950 | 5,312,685 | +0.48(+19.43%) |
Jan 27, 2021 | 2.500 | 2.660 | 2.410 | 2.470 | 477,983 | -0.18(-6.79%) |
Jan 26, 2021 | 2.670 | 2.730 | 2.600 | 2.650 | 577,905 | -0.03(-1.12%) |
Jan 25, 2021 | 2.720 | 2.740 | 2.570 | 2.680 | 426,472 | -0.01(-0.37%) |
Jan 22, 2021 | 2.650 | 2.730 | 2.640 | 2.690 | 209,700 | -0.03(-1.10%) |
Jan 21, 2021 | 2.870 | 2.880 | 2.660 | 2.720 | 353,221 | -0.13(-4.56%) |
Jan 20, 2021 | 2.730 | 2.900 | 2.550 | 2.850 | 1,324,793 | +0.11(+4.01%) |
Jan 19, 2021 | 2.680 | 2.780 | 2.592 | 2.740 | 298,745 | +0.15(+5.79%) |
Jan 15, 2021 | 2.820 | 2.830 | 2.590 | 2.590 | 502,800 | -0.15(-5.47%) |
Jan 14, 2021 | 2.650 | 2.770 | 2.620 | 2.740 | 305,878 | +0.12(+4.58%) |
Jan 13, 2021 | 2.730 | 2.760 | 2.570 | 2.620 | 193,230 | -0.07(-2.60%) |
Jan 12, 2021 | 2.600 | 2.750 | 2.600 | 2.690 | 323,048 | +0.09(+3.46%) |
Jan 11, 2021 | 2.450 | 2.620 | 2.365 | 2.600 | 330,062 | +0.13(+5.26%) |
Jan 08, 2021 | 2.530 | 2.530 | 2.410 | 2.470 | 220,100 | -0.03(-1.20%) |
Jan 07, 2021 | 2.470 | 2.570 | 2.450 | 2.500 | 246,992 | +0.06(+2.46%) |
Jan 06, 2021 | 2.610 | 2.680 | 2.360 | 2.440 | 344,904 | -0.07(-2.79%) |
Jan 05, 2021 | 2.330 | 2.620 | 2.310 | 2.510 | 502,117 | +0.18(+7.73%) |
Jan 04, 2021 | 2.310 | 2.380 | 2.230 | 2.330 | 187,199 | +0.04(+1.75%) |
Dec 31, 2020 | 2.290 | 2.290 | 2.290 | 249,417 | -0.10(-4.18%) | |
Dec 30, 2020 | 2.380 | 2.530 | 2.350 | 2.390 | 249,417 | +0.02(+0.84%) |
Dec 29, 2020 | 2.520 | 2.528 | 2.300 | 2.370 | 379,360 | -0.17(-6.69%) |
Dec 28, 2020 | 2.620 | 2.660 | 2.520 | 2.540 | 207,843 | -0.06(-2.31%) |
Dec 24, 2020 | 2.660 | 2.710 | 2.532 | 2.600 | 141,500 | -0.06(-2.26%) |
Dec 23, 2020 | 2.460 | 2.740 | 2.460 | 2.660 | 401,482 | +0.21(+8.57%) |
Dec 22, 2020 | 2.570 | 2.610 | 2.420 | 2.450 | 386,198 | -0.15(-5.77%) |
Dec 21, 2020 | 2.670 | 2.670 | 2.520 | 2.600 | 258,364 | -0.10(-3.70%) |
Dec 18, 2020 | 2.750 | 2.820 | 2.670 | 2.700 | 215,900 | -0.03(-1.10%) |
Dec 17, 2020 | 2.900 | 2.900 | 2.680 | 2.730 | 261,244 | -0.14(-4.88%) |
Dec 16, 2020 | 2.850 | 2.910 | 2.720 | 2.870 | 159,977 | +0.01(+0.35%) |
Dec 15, 2020 | 2.670 | 2.950 | 2.570 | 2.860 | 654,900 | +0.31(+12.16%) |
Dec 14, 2020 | 2.820 | 2.830 | 2.510 | 2.550 | 569,799 | -0.28(-9.89%) |
Dec 11, 2020 | 2.690 | 2.900 | 2.530 | 2.830 | 987,700 | +0.19(+7.20%) |
Dec 10, 2020 | 2.400 | 2.640 | 2.340 | 2.640 | 580,033 | +0.22(+9.09%) |
Dec 09, 2020 | 2.500 | 2.530 | 2.300 | 2.420 | 431,522 | +0.02(+0.83%) |
Dec 08, 2020 | 2.510 | 2.630 | 2.350 | 2.400 | 490,044 | -0.16(-6.25%) |
Dec 07, 2020 | 2.590 | 2.700 | 2.500 | 2.560 | 331,629 | -0.09(-3.40%) |
Dec 04, 2020 | 2.350 | 2.650 | 2.320 | 2.650 | 670,500 | +0.37(+16.23%) |
Dec 03, 2020 | 2.340 | 2.430 | 2.260 | 2.280 | 497,345 | -0.11(-4.60%) |
Dec 02, 2020 | 2.190 | 2.500 | 2.170 | 2.390 | 1,013,483 | +0.20(+9.13%) |