Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.930 | 4.030 | 3.680 | 3.900 | 3,117,200 | +0.01(+0.26%) |
Feb 25, 2021 | 4.390 | 4.390 | 3.850 | 3.890 | 4,888,509 | -0.39(-9.11%) |
Feb 24, 2021 | 4.380 | 4.680 | 4.200 | 4.280 | 4,236,636 | +0.06(+1.42%) |
Feb 23, 2021 | 4.450 | 4.460 | 3.890 | 4.220 | 6,085,229 | -0.48(-10.21%) |
Feb 22, 2021 | 4.880 | 5.550 | 4.630 | 4.700 | 14,957,823 | -0.35(-6.93%) |
Feb 19, 2021 | 4.220 | 5.150 | 4.170 | 5.050 | 18,377,100 | +1.08(+27.20%) |
Feb 18, 2021 | 3.870 | 4.250 | 3.660 | 3.970 | 10,623,307 | +0.14(+3.66%) |
Feb 17, 2021 | 3.990 | 4.010 | 3.770 | 3.830 | 2,102,878 | -0.15(-3.77%) |
Feb 16, 2021 | 4.030 | 4.090 | 3.870 | 3.980 | 2,711,894 | +0.11(+2.84%) |
Feb 12, 2021 | 4.030 | 4.030 | 3.800 | 3.870 | 2,139,000 | -0.01(-0.26%) |
Feb 11, 2021 | 4.190 | 4.190 | 3.820 | 3.880 | 2,833,885 | -0.14(-3.48%) |
Feb 10, 2021 | 4.350 | 4.350 | 3.840 | 4.020 | 3,793,663 | -0.13(-3.13%) |
Feb 09, 2021 | 4.160 | 4.250 | 4.070 | 4.150 | 3,686,290 | +0.08(+1.97%) |
Feb 08, 2021 | 3.900 | 4.170 | 3.880 | 4.070 | 4,417,295 | +0.20(+5.17%) |
Feb 05, 2021 | 3.820 | 3.920 | 3.660 | 3.870 | 2,623,100 | +0.11(+2.93%) |
Feb 04, 2021 | 3.800 | 3.900 | 3.750 | 3.760 | 2,352,758 | +0.01(+0.27%) |
Feb 03, 2021 | 3.710 | 3.850 | 3.680 | 3.750 | 2,704,816 | +0.04(+1.08%) |
Feb 02, 2021 | 3.790 | 3.950 | 3.640 | 3.710 | 2,224,206 | -0.12(-3.13%) |
Feb 01, 2021 | 3.700 | 3.840 | 3.560 | 3.830 | 3,084,525 | +0.25(+6.98%) |
Jan 29, 2021 | 3.720 | 3.880 | 3.530 | 3.580 | 3,958,100 | -0.29(-7.49%) |
Jan 28, 2021 | 3.470 | 4.100 | 3.270 | 3.870 | 6,826,672 | +0.40(+11.53%) |
Jan 27, 2021 | 3.530 | 3.800 | 3.320 | 3.470 | 5,840,635 | -0.33(-8.68%) |
Jan 26, 2021 | 3.980 | 3.990 | 3.800 | 3.800 | 4,414,658 | -0.25(-6.17%) |
Jan 25, 2021 | 4.180 | 4.200 | 3.820 | 4.050 | 6,447,190 | -0.19(-4.48%) |
Jan 22, 2021 | 4.080 | 4.320 | 4.010 | 4.240 | 4,504,400 | +0.10(+2.42%) |
Jan 21, 2021 | 4.200 | 4.250 | 4.030 | 4.140 | 4,331,745 | -0.36(-8.00%) |
Jan 20, 2021 | 4.280 | 4.500 | 3.920 | 4.500 | 11,527,320 | +0.10(+2.27%) |
Jan 19, 2021 | 5.050 | 5.340 | 4.300 | 4.400 | 32,149,822 | +0.33(+8.11%) |
Jan 15, 2021 | 3.540 | 4.390 | 3.400 | 4.070 | 142,203,392 | +1.55(+61.51%) |
Jan 14, 2021 | 2.150 | 2.770 | 2.060 | 2.520 | 17,334,252 | +0.41(+19.43%) |
Jan 13, 2021 | 2.080 | 2.200 | 2.070 | 2.110 | 1,556,328 | +0.02(+0.96%) |
Jan 12, 2021 | 2.090 | 2.150 | 2.020 | 2.090 | 1,321,031 | +0.08(+3.98%) |
Jan 11, 2021 | 2.100 | 2.100 | 1.970 | 2.010 | 1,599,021 | -0.09(-4.29%) |
Jan 08, 2021 | 2.120 | 2.130 | 2.035 | 2.100 | 1,022,400 | +0.02(+0.96%) |
Jan 07, 2021 | 2.140 | 2.150 | 2.060 | 2.080 | 877,964 | -0.03(-1.42%) |
Jan 06, 2021 | 2.200 | 2.220 | 2.090 | 2.110 | 672,233 | -0.07(-3.21%) |
Jan 05, 2021 | 2.250 | 2.250 | 2.140 | 2.180 | 834,383 | -0.11(-4.80%) |
Jan 04, 2021 | 2.200 | 2.320 | 2.080 | 2.290 | 1,483,050 | +0.21(+10.10%) |
Dec 31, 2020 | 2.080 | 2.080 | 2.080 | 1,760,241 | -0.05(-2.35%) | |
Dec 30, 2020 | 2.010 | 2.180 | 1.980 | 2.130 | 1,760,241 | +0.20(+10.36%) |
Dec 29, 2020 | 2.100 | 2.110 | 1.930 | 1.930 | 1,313,732 | -0.16(-7.66%) |
Dec 28, 2020 | 2.010 | 2.100 | 2.000 | 2.090 | 1,127,337 | +0.14(+7.18%) |
Dec 24, 2020 | 2.000 | 2.006 | 1.950 | 1.950 | 758,600 | -0.05(-2.50%) |
Dec 23, 2020 | 2.050 | 2.080 | 1.950 | 2.000 | 886,960 | -0.02(-0.99%) |
Dec 22, 2020 | 2.080 | 2.090 | 2.020 | 2.020 | 999,107 | -0.05(-2.42%) |
Dec 21, 2020 | 2.120 | 2.120 | 2.030 | 2.070 | 913,873 | -0.08(-3.72%) |
Dec 18, 2020 | 2.200 | 2.210 | 2.130 | 2.150 | 702,700 | -0.03(-1.38%) |
Dec 17, 2020 | 2.200 | 2.230 | 2.150 | 2.180 | 574,404 | -0.01(-0.46%) |
Dec 16, 2020 | 2.220 | 2.240 | 2.170 | 2.190 | 516,714 | -0.02(-0.90%) |
Dec 15, 2020 | 2.200 | 2.250 | 2.160 | 2.210 | 702,937 | +0.06(+2.79%) |
Dec 14, 2020 | 2.210 | 2.260 | 2.140 | 2.150 | 1,052,407 | -0.05(-2.27%) |
Dec 11, 2020 | 2.320 | 2.370 | 2.140 | 2.200 | 1,913,500 | -0.16(-6.78%) |
Dec 10, 2020 | 2.240 | 2.360 | 2.130 | 2.360 | 2,538,628 | +0.27(+12.92%) |
Dec 09, 2020 | 2.210 | 2.220 | 2.090 | 2.090 | 736,729 | -0.10(-4.57%) |
Dec 08, 2020 | 2.270 | 2.270 | 2.110 | 2.190 | 1,318,640 | -0.07(-3.10%) |
Dec 07, 2020 | 2.150 | 2.350 | 2.110 | 2.260 | 2,603,067 | +0.11(+5.12%) |
Dec 04, 2020 | 2.070 | 2.185 | 2.070 | 2.150 | 980,800 | +0.11(+5.39%) |
Dec 03, 2020 | 2.150 | 2.150 | 2.020 | 2.040 | 1,099,273 | -0.11(-5.12%) |
Dec 02, 2020 | 2.160 | 2.230 | 2.090 | 2.150 | 1,144,372 | -0.01(-0.46%) |