Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.050 | 3.330 | 2.925 | 3.260 | 379,600 | +0.17(+5.50%) |
Feb 25, 2021 | 3.230 | 3.250 | 3.030 | 3.090 | 524,150 | -0.11(-3.44%) |
Feb 24, 2021 | 3.030 | 3.230 | 3.030 | 3.200 | 456,765 | +0.22(+7.38%) |
Feb 23, 2021 | 3.000 | 3.080 | 2.700 | 2.980 | 323,388 | -0.12(-3.87%) |
Feb 22, 2021 | 3.020 | 3.170 | 2.960 | 3.100 | 480,363 | +0.09(+2.99%) |
Feb 19, 2021 | 2.920 | 3.158 | 2.850 | 3.010 | 386,000 | +0.11(+3.79%) |
Feb 18, 2021 | 3.030 | 3.080 | 2.810 | 2.900 | 299,551 | -0.18(-5.84%) |
Feb 17, 2021 | 3.250 | 3.300 | 2.890 | 3.080 | 584,978 | -0.16(-4.94%) |
Feb 16, 2021 | 3.090 | 3.400 | 3.030 | 3.240 | 927,061 | +0.37(+12.89%) |
Feb 12, 2021 | 2.640 | 2.970 | 2.610 | 2.870 | 639,600 | +0.26(+9.96%) |
Feb 11, 2021 | 2.760 | 2.950 | 2.600 | 2.610 | 711,028 | -0.13(-4.74%) |
Feb 10, 2021 | 2.800 | 2.990 | 2.560 | 2.740 | 871,120 | -0.02(-0.72%) |
Feb 09, 2021 | 2.480 | 3.120 | 2.420 | 2.760 | 1,972,490 | +0.42(+17.95%) |
Feb 08, 2021 | 2.070 | 2.500 | 2.070 | 2.340 | 1,041,294 | +0.31(+15.27%) |
Feb 05, 2021 | 2.080 | 2.090 | 2.020 | 2.030 | 261,200 | +0.01(+0.50%) |
Feb 04, 2021 | 2.090 | 2.100 | 1.980 | 2.020 | 248,334 | -0.03(-1.46%) |
Feb 03, 2021 | 1.930 | 2.070 | 1.920 | 2.050 | 483,565 | +0.12(+6.22%) |
Feb 02, 2021 | 1.920 | 1.984 | 1.860 | 1.930 | 372,996 | +0.07(+3.76%) |
Feb 01, 2021 | 1.830 | 1.870 | 1.770 | 1.860 | 310,363 | +0.04(+2.20%) |
Jan 29, 2021 | 1.850 | 1.890 | 1.800 | 1.820 | 272,900 | -0.04(-2.15%) |
Jan 28, 2021 | 1.840 | 1.870 | 1.800 | 1.860 | 252,684 | +0.05(+2.76%) |
Jan 27, 2021 | 1.800 | 1.880 | 1.760 | 1.810 | 316,806 | -0.01(-0.55%) |
Jan 26, 2021 | 1.890 | 1.910 | 1.805 | 1.820 | 362,537 | -0.05(-2.67%) |
Jan 25, 2021 | 1.860 | 1.890 | 1.800 | 1.870 | 287,141 | +0.02(+1.08%) |
Jan 22, 2021 | 1.800 | 1.880 | 1.800 | 1.850 | 169,300 | -0.03(-1.60%) |
Jan 21, 2021 | 1.930 | 1.950 | 1.850 | 1.880 | 187,648 | -0.03(-1.57%) |
Jan 20, 2021 | 1.950 | 1.950 | 1.850 | 1.910 | 259,680 | +0.01(+0.53%) |
Jan 19, 2021 | 1.990 | 2.010 | 1.850 | 1.900 | 488,770 | -0.05(-2.56%) |
Jan 15, 2021 | 2.000 | 2.020 | 1.880 | 1.950 | 261,300 | -0.05(-2.50%) |
Jan 14, 2021 | 2.030 | 2.060 | 2.000 | 2.000 | 215,306 | -0.03(-1.48%) |
Jan 13, 2021 | 2.050 | 2.070 | 1.970 | 2.030 | 181,820 | +0.00(+0.00%) |
Jan 12, 2021 | 1.990 | 2.070 | 1.950 | 2.030 | 308,424 | +0.06(+3.05%) |
Jan 11, 2021 | 1.910 | 1.990 | 1.890 | 1.970 | 181,299 | +0.04(+2.07%) |
Jan 08, 2021 | 2.080 | 2.080 | 1.880 | 1.930 | 223,000 | -0.11(-5.39%) |
Jan 07, 2021 | 1.940 | 2.080 | 1.920 | 2.040 | 436,580 | +0.12(+6.25%) |
Jan 06, 2021 | 1.860 | 1.950 | 1.770 | 1.920 | 406,392 | +0.10(+5.49%) |
Jan 05, 2021 | 1.960 | 2.100 | 1.780 | 1.820 | 842,302 | -0.11(-5.70%) |
Jan 04, 2021 | 1.740 | 2.040 | 1.740 | 1.930 | 575,542 | +0.21(+12.21%) |
Dec 31, 2020 | 1.720 | 1.720 | 1.720 | 294,989 | -0.02(-1.15%) | |
Dec 30, 2020 | 1.740 | 1.840 | 1.720 | 1.740 | 294,989 | +0.00(+0.00%) |
Dec 29, 2020 | 1.730 | 1.775 | 1.705 | 1.740 | 138,562 | -0.01(-0.57%) |
Dec 28, 2020 | 1.820 | 1.850 | 1.740 | 1.750 | 201,137 | -0.07(-3.85%) |
Dec 24, 2020 | 1.840 | 1.880 | 1.810 | 1.820 | 88,800 | -0.03(-1.62%) |
Dec 23, 2020 | 1.890 | 1.934 | 1.850 | 1.850 | 134,774 | -0.02(-1.07%) |
Dec 22, 2020 | 1.900 | 1.960 | 1.860 | 1.870 | 124,601 | -0.01(-0.53%) |
Dec 21, 2020 | 1.870 | 1.910 | 1.810 | 1.880 | 193,104 | -0.03(-1.57%) |
Dec 18, 2020 | 2.060 | 2.060 | 1.910 | 1.910 | 205,000 | -0.11(-5.45%) |
Dec 17, 2020 | 2.110 | 2.110 | 2.010 | 2.020 | 186,249 | -0.06(-2.88%) |
Dec 16, 2020 | 2.080 | 2.160 | 1.970 | 2.080 | 301,089 | +0.00(+0.00%) |
Dec 15, 2020 | 2.060 | 2.100 | 2.030 | 2.080 | 174,035 | +0.03(+1.46%) |
Dec 14, 2020 | 2.170 | 2.199 | 2.010 | 2.050 | 369,126 | -0.11(-5.09%) |
Dec 11, 2020 | 2.180 | 2.280 | 2.040 | 2.160 | 399,500 | -0.03(-1.37%) |
Dec 10, 2020 | 1.980 | 2.190 | 1.970 | 2.190 | 790,274 | +0.22(+11.17%) |
Dec 09, 2020 | 2.010 | 2.050 | 1.880 | 1.970 | 361,045 | -0.02(-1.01%) |
Dec 08, 2020 | 1.990 | 2.020 | 1.970 | 1.990 | 163,175 | +0.02(+1.02%) |
Dec 07, 2020 | 2.000 | 2.030 | 1.920 | 1.970 | 190,179 | -0.03(-1.50%) |
Dec 04, 2020 | 1.960 | 2.010 | 1.930 | 2.000 | 305,700 | +0.07(+3.63%) |
Dec 03, 2020 | 1.960 | 2.000 | 1.910 | 1.930 | 201,945 | +0.00(+0.00%) |
Dec 02, 2020 | 1.880 | 1.990 | 1.860 | 1.930 | 168,293 | +0.05(+2.66%) |