Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.533 | 2.564 | 2.329 | 2.405 | 1,914,497 | -0.17(-6.47%) |
Feb 25, 2021 | 2.647 | 2.685 | 2.503 | 2.571 | 1,246,255 | -0.04(-1.45%) |
Feb 24, 2021 | 2.564 | 2.647 | 2.541 | 2.609 | 989,393 | +0.05(+1.77%) |
Feb 23, 2021 | 2.458 | 2.586 | 2.276 | 2.564 | 1,636,509 | +0.05(+1.80%) |
Feb 22, 2021 | 2.496 | 2.639 | 2.496 | 2.518 | 1,376,920 | +0.03(+1.22%) |
Feb 19, 2021 | 2.496 | 2.617 | 2.443 | 2.488 | 1,356,466 | -0.02(-0.60%) |
Feb 18, 2021 | 2.639 | 2.639 | 2.397 | 2.503 | 1,688,012 | -0.17(-6.50%) |
Feb 17, 2021 | 2.798 | 2.798 | 2.533 | 2.677 | 2,271,959 | -0.13(-4.58%) |
Feb 16, 2021 | 2.715 | 2.821 | 2.617 | 2.806 | 3,291,772 | +0.23(+8.80%) |
Feb 12, 2021 | 2.443 | 2.601 | 2.420 | 2.579 | 2,362,113 | +0.15(+6.23%) |
Feb 11, 2021 | 2.359 | 2.488 | 2.269 | 2.428 | 1,797,047 | +0.07(+2.88%) |
Feb 10, 2021 | 2.307 | 2.435 | 2.208 | 2.359 | 1,785,809 | +0.05(+2.30%) |
Feb 09, 2021 | 2.201 | 2.375 | 2.163 | 2.307 | 1,508,922 | +0.12(+5.54%) |
Feb 08, 2021 | 2.223 | 2.412 | 2.163 | 2.186 | 2,811,131 | +0.01(+0.35%) |
Feb 05, 2021 | 2.065 | 2.178 | 2.065 | 2.178 | 1,497,560 | +0.13(+6.27%) |
Feb 04, 2021 | 2.080 | 2.133 | 1.996 | 2.049 | 851,899 | +0.01(+0.37%) |
Feb 03, 2021 | 1.996 | 2.095 | 1.981 | 2.042 | 1,440,250 | +0.08(+4.25%) |
Feb 02, 2021 | 2.049 | 2.049 | 1.932 | 1.959 | 1,342,331 | +0.01(+0.39%) |
Feb 01, 2021 | 1.898 | 1.974 | 1.875 | 1.951 | 690,594 | +0.09(+4.88%) |
Jan 29, 2021 | 1.860 | 2.004 | 1.845 | 1.860 | 896,156 | +0.02(+1.23%) |
Jan 28, 2021 | 1.883 | 1.928 | 1.800 | 1.838 | 858,076 | -0.04(-2.02%) |
Jan 27, 2021 | 1.845 | 1.966 | 1.777 | 1.875 | 1,088,563 | -0.05(-2.75%) |
Jan 26, 2021 | 1.996 | 2.019 | 1.928 | 1.928 | 796,793 | +0.00(+0.00%) |
Jan 25, 2021 | 2.080 | 2.087 | 1.868 | 1.928 | 1,484,324 | -0.08(-4.14%) |
Jan 22, 2021 | 1.996 | 2.027 | 1.966 | 2.012 | 576,279 | -0.02(-1.12%) |
Jan 21, 2021 | 2.072 | 2.163 | 2.012 | 2.034 | 709,929 | -0.07(-3.24%) |
Jan 20, 2021 | 2.254 | 2.261 | 2.065 | 2.102 | 936,088 | -0.09(-4.14%) |
Jan 19, 2021 | 2.216 | 2.257 | 2.125 | 2.193 | 1,040,399 | +0.05(+2.11%) |
Jan 15, 2021 | 2.201 | 2.238 | 2.083 | 2.148 | 1,122,410 | -0.08(-3.73%) |
Jan 14, 2021 | 2.004 | 2.261 | 2.004 | 2.231 | 1,782,213 | +0.26(+13.46%) |
Jan 13, 2021 | 2.110 | 2.125 | 1.959 | 1.966 | 2,181,124 | -0.08(-3.70%) |
Jan 12, 2021 | 1.913 | 2.072 | 1.906 | 2.042 | 1,162,431 | +0.17(+8.87%) |
Jan 11, 2021 | 1.853 | 1.928 | 1.838 | 1.875 | 1,091,919 | -0.02(-1.20%) |
Jan 08, 2021 | 1.891 | 1.996 | 1.883 | 1.898 | 1,048,490 | +0.07(+3.72%) |
Jan 07, 2021 | 1.800 | 1.868 | 1.781 | 1.830 | 1,016,032 | +0.05(+2.54%) |
Jan 06, 2021 | 1.891 | 1.921 | 1.747 | 1.785 | 1,024,469 | -0.07(-3.67%) |
Jan 05, 2021 | 1.785 | 1.894 | 1.785 | 1.853 | 1,724,146 | +0.06(+3.38%) |
Jan 04, 2021 | 1.709 | 1.815 | 1.671 | 1.792 | 2,245,807 | +0.17(+10.23%) |
Dec 31, 2020 | 1.626 | 1.626 | 1.626 | 1,544,221 | -0.02(-1.38%) | |
Dec 30, 2020 | 1.626 | 1.679 | 1.588 | 1.649 | 1,544,221 | +0.02(+1.40%) |
Dec 29, 2020 | 1.754 | 1.762 | 1.603 | 1.626 | 2,028,768 | -0.14(-7.73%) |
Dec 28, 2020 | 1.853 | 1.853 | 1.762 | 1.762 | 496,335 | -0.06(-3.32%) |
Dec 24, 2020 | 1.845 | 1.845 | 1.792 | 1.823 | 394,456 | +0.00(+0.00%) |
Dec 23, 2020 | 1.717 | 1.853 | 1.717 | 1.823 | 1,251,105 | +0.11(+6.64%) |
Dec 22, 2020 | 1.815 | 1.815 | 1.679 | 1.709 | 1,060,082 | -0.13(-7.00%) |
Dec 21, 2020 | 1.868 | 1.887 | 1.807 | 1.838 | 1,583,743 | -0.11(-5.45%) |
Dec 18, 2020 | 1.974 | 2.012 | 1.936 | 1.944 | 674,133 | -0.02(-0.77%) |
Dec 17, 2020 | 2.019 | 2.027 | 1.928 | 1.959 | 626,235 | -0.05(-2.63%) |
Dec 16, 2020 | 2.095 | 2.095 | 1.993 | 2.012 | 621,581 | -0.07(-3.27%) |
Dec 15, 2020 | 2.080 | 2.102 | 1.996 | 2.080 | 658,400 | +0.05(+2.23%) |
Dec 14, 2020 | 2.117 | 2.117 | 2.004 | 2.034 | 1,003,673 | -0.03(-1.47%) |
Dec 11, 2020 | 2.155 | 2.163 | 2.038 | 2.065 | 615,289 | -0.09(-4.21%) |
Dec 10, 2020 | 1.928 | 2.186 | 1.891 | 2.155 | 1,924,121 | +0.19(+9.61%) |
Dec 09, 2020 | 1.959 | 1.981 | 1.883 | 1.966 | 1,060,709 | +0.04(+1.96%) |
Dec 08, 2020 | 1.913 | 1.996 | 1.913 | 1.928 | 524,373 | -0.02(-0.78%) |
Dec 07, 2020 | 2.042 | 2.049 | 1.913 | 1.944 | 1,267,165 | -0.11(-5.17%) |
Dec 04, 2020 | 1.944 | 2.061 | 1.906 | 2.049 | 1,292,993 | +0.16(+8.40%) |
Dec 03, 2020 | 1.891 | 1.936 | 1.853 | 1.891 | 519,217 | +0.02(+0.81%) |
Dec 02, 2020 | 1.747 | 1.891 | 1.739 | 1.875 | 495,756 | +0.11(+5.98%) |