Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.585 | 2.622 | 2.493 | 2.493 | 563,526 | -0.12(-4.58%) |
Feb 25, 2021 | 2.751 | 2.751 | 2.603 | 2.613 | 366,021 | -0.08(-3.07%) |
Feb 24, 2021 | 2.686 | 2.751 | 2.622 | 2.695 | 603,219 | +0.05(+1.74%) |
Feb 23, 2021 | 2.723 | 2.723 | 2.590 | 2.649 | 591,760 | -0.03(-1.03%) |
Feb 22, 2021 | 2.861 | 2.861 | 2.668 | 2.677 | 467,527 | -0.20(-7.03%) |
Feb 19, 2021 | 2.861 | 2.925 | 2.833 | 2.879 | 491,455 | +0.04(+1.29%) |
Feb 18, 2021 | 2.833 | 3.073 | 2.787 | 2.843 | 1,260,546 | +0.04(+1.31%) |
Feb 17, 2021 | 2.879 | 2.898 | 2.806 | 2.806 | 608,256 | -0.09(-3.17%) |
Feb 16, 2021 | 2.815 | 2.916 | 2.797 | 2.898 | 407,419 | +0.12(+4.30%) |
Feb 12, 2021 | 2.815 | 2.852 | 2.741 | 2.778 | 294,699 | -0.06(-1.95%) |
Feb 11, 2021 | 2.769 | 2.833 | 2.714 | 2.833 | 396,973 | +0.06(+2.33%) |
Feb 10, 2021 | 2.815 | 2.843 | 2.751 | 2.769 | 297,763 | -0.02(-0.66%) |
Feb 09, 2021 | 2.723 | 2.820 | 2.686 | 2.787 | 339,061 | +0.03(+1.00%) |
Feb 08, 2021 | 2.769 | 2.843 | 2.723 | 2.760 | 474,297 | +0.03(+1.01%) |
Feb 05, 2021 | 2.714 | 2.732 | 2.656 | 2.732 | 368,509 | +0.09(+3.48%) |
Feb 04, 2021 | 2.622 | 2.686 | 2.585 | 2.640 | 317,751 | +0.02(+0.70%) |
Feb 03, 2021 | 2.567 | 2.631 | 2.530 | 2.622 | 353,432 | +0.06(+2.52%) |
Feb 02, 2021 | 2.557 | 2.594 | 2.502 | 2.557 | 435,035 | +0.01(+0.36%) |
Feb 01, 2021 | 2.493 | 2.557 | 2.493 | 2.548 | 367,647 | +0.07(+2.97%) |
Jan 29, 2021 | 2.585 | 2.659 | 2.475 | 2.475 | 543,525 | -0.13(-4.95%) |
Jan 28, 2021 | 2.695 | 2.732 | 2.593 | 2.603 | 242,471 | -0.06(-2.41%) |
Jan 27, 2021 | 2.576 | 2.686 | 2.521 | 2.668 | 786,542 | +0.06(+2.47%) |
Jan 26, 2021 | 2.557 | 2.659 | 2.557 | 2.603 | 580,694 | +0.06(+2.17%) |
Jan 25, 2021 | 2.613 | 2.613 | 2.493 | 2.548 | 350,117 | -0.04(-1.42%) |
Jan 22, 2021 | 2.677 | 2.677 | 2.553 | 2.585 | 658,100 | -0.06(-2.43%) |
Jan 21, 2021 | 2.787 | 2.797 | 2.636 | 2.649 | 265,389 | -0.11(-4.00%) |
Jan 20, 2021 | 2.732 | 2.769 | 2.640 | 2.760 | 380,297 | +0.06(+2.39%) |
Jan 19, 2021 | 2.714 | 2.760 | 2.649 | 2.695 | 249,541 | -0.03(-1.01%) |
Jan 15, 2021 | 2.787 | 2.806 | 2.714 | 2.723 | 249,043 | -0.10(-3.58%) |
Jan 14, 2021 | 2.760 | 2.824 | 2.741 | 2.824 | 259,827 | +0.06(+2.33%) |
Jan 13, 2021 | 2.732 | 2.815 | 2.728 | 2.760 | 295,467 | +0.00(+0.00%) |
Jan 12, 2021 | 2.705 | 2.760 | 2.622 | 2.760 | 329,400 | +0.16(+6.01%) |
Jan 11, 2021 | 2.677 | 2.705 | 2.603 | 2.603 | 583,127 | -0.13(-4.71%) |
Jan 08, 2021 | 2.769 | 2.769 | 2.668 | 2.732 | 265,675 | +0.01(+0.34%) |
Jan 07, 2021 | 2.769 | 2.794 | 2.677 | 2.723 | 427,062 | -0.02(-0.67%) |
Jan 06, 2021 | 2.778 | 2.833 | 2.732 | 2.741 | 309,323 | -0.01(-0.33%) |
Jan 05, 2021 | 2.741 | 2.843 | 2.723 | 2.751 | 331,012 | -0.03(-0.99%) |
Jan 04, 2021 | 2.990 | 2.990 | 2.760 | 2.778 | 410,556 | -0.17(-5.92%) |
Dec 31, 2020 | 2.953 | 2.953 | 2.953 | 370,053 | -0.06(-1.83%) | |
Dec 30, 2020 | 3.008 | 3.104 | 2.990 | 3.008 | 370,053 | -0.03(-0.91%) |
Dec 29, 2020 | 2.898 | 3.119 | 2.870 | 3.036 | 678,662 | +0.13(+4.43%) |
Dec 28, 2020 | 2.879 | 2.962 | 2.870 | 2.907 | 201,155 | +0.02(+0.64%) |
Dec 24, 2020 | 2.953 | 2.953 | 2.879 | 2.889 | 105,661 | -0.03(-0.95%) |
Dec 23, 2020 | 2.898 | 2.976 | 2.898 | 2.916 | 214,607 | +0.01(+0.32%) |
Dec 22, 2020 | 2.889 | 2.944 | 2.833 | 2.907 | 373,116 | +0.06(+1.94%) |
Dec 21, 2020 | 2.852 | 2.898 | 2.787 | 2.852 | 401,549 | -0.09(-3.13%) |
Dec 18, 2020 | 2.944 | 2.988 | 2.852 | 2.944 | 780,502 | -0.04(-1.23%) |
Dec 17, 2020 | 3.008 | 3.053 | 2.962 | 2.981 | 345,091 | -0.02(-0.61%) |
Dec 16, 2020 | 3.008 | 3.036 | 2.967 | 2.999 | 211,338 | -0.01(-0.31%) |
Dec 15, 2020 | 2.981 | 3.027 | 2.935 | 3.008 | 195,285 | +0.06(+1.87%) |
Dec 14, 2020 | 3.054 | 3.091 | 2.879 | 2.953 | 816,188 | -0.07(-2.43%) |
Dec 11, 2020 | 3.109 | 3.137 | 3.008 | 3.027 | 369,923 | -0.14(-4.36%) |
Dec 10, 2020 | 3.045 | 3.192 | 2.993 | 3.165 | 336,933 | +0.14(+4.56%) |
Dec 09, 2020 | 3.137 | 3.165 | 2.953 | 3.027 | 592,581 | -0.06(-1.79%) |
Dec 08, 2020 | 3.183 | 3.229 | 3.045 | 3.082 | 424,706 | -0.13(-4.01%) |
Dec 07, 2020 | 3.321 | 3.321 | 3.201 | 3.211 | 242,593 | -0.07(-2.24%) |
Dec 04, 2020 | 3.183 | 3.289 | 3.155 | 3.284 | 383,293 | +0.13(+4.08%) |
Dec 03, 2020 | 3.211 | 3.349 | 3.146 | 3.155 | 592,010 | -0.06(-1.72%) |
Dec 02, 2020 | 3.008 | 3.257 | 2.944 | 3.211 | 1,000,788 | +0.15(+4.80%) |