Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2021 | 2.700 | 2.700 | 2.700 | 0 | +0.03(+1.12%) | |
Mar 24, 2021 | 3.120 | 3.120 | 2.640 | 2.670 | 285,378 | -0.32(-10.70%) |
Mar 23, 2021 | 3.210 | 3.340 | 2.970 | 2.990 | 338,607 | -0.32(-9.67%) |
Mar 22, 2021 | 3.550 | 3.590 | 3.220 | 3.310 | 352,525 | -0.22(-6.23%) |
Mar 19, 2021 | 3.470 | 3.620 | 3.350 | 3.530 | 224,800 | +0.15(+4.44%) |
Mar 18, 2021 | 3.790 | 3.900 | 3.370 | 3.380 | 252,141 | -0.37(-9.87%) |
Mar 17, 2021 | 3.680 | 3.950 | 3.530 | 3.750 | 829,010 | -0.40(-9.64%) |
Mar 16, 2021 | 4.370 | 5.140 | 3.820 | 4.150 | 6,869,767 | +0.38(+10.08%) |
Mar 15, 2021 | 3.770 | 3.820 | 3.560 | 3.770 | 2,057,578 | -0.15(-3.83%) |
Mar 12, 2021 | 3.690 | 4.344 | 3.600 | 3.920 | 2,349,700 | +0.06(+1.55%) |
Mar 11, 2021 | 3.670 | 4.090 | 3.430 | 3.860 | 1,761,431 | +0.32(+9.04%) |
Mar 10, 2021 | 3.440 | 3.750 | 3.260 | 3.540 | 474,049 | +0.07(+2.02%) |
Mar 09, 2021 | 3.300 | 3.480 | 3.250 | 3.470 | 257,692 | +0.34(+10.86%) |
Mar 08, 2021 | 3.220 | 3.480 | 3.100 | 3.130 | 759,064 | +0.04(+1.29%) |
Mar 05, 2021 | 3.310 | 3.385 | 2.750 | 3.090 | 485,100 | -0.26(-7.76%) |
Mar 04, 2021 | 3.540 | 3.700 | 3.330 | 3.350 | 595,238 | -0.21(-5.90%) |
Mar 03, 2021 | 3.890 | 3.900 | 3.500 | 3.560 | 261,050 | -0.27(-7.05%) |
Mar 02, 2021 | 3.620 | 4.060 | 3.520 | 3.830 | 615,380 | +0.23(+6.39%) |
Mar 01, 2021 | 3.700 | 3.770 | 3.590 | 3.600 | 207,412 | -0.02(-0.55%) |
Feb 26, 2021 | 3.880 | 4.000 | 3.550 | 3.620 | 247,800 | -0.31(-7.89%) |
Feb 25, 2021 | 4.000 | 4.590 | 3.860 | 3.930 | 1,064,040 | -0.02(-0.51%) |
Feb 24, 2021 | 3.930 | 4.250 | 3.850 | 3.950 | 730,868 | +0.10(+2.60%) |
Feb 23, 2021 | 4.190 | 4.200 | 3.360 | 3.850 | 882,739 | -0.93(-19.46%) |
Feb 22, 2021 | 4.760 | 5.240 | 4.620 | 4.780 | 1,344,204 | -0.03(-0.62%) |
Feb 19, 2021 | 5.400 | 5.400 | 4.810 | 4.810 | 903,100 | -0.51(-9.59%) |
Feb 18, 2021 | 5.560 | 5.940 | 5.130 | 5.320 | 1,956,692 | -0.19(-3.45%) |
Feb 17, 2021 | 5.870 | 6.340 | 5.330 | 5.510 | 1,675,805 | -0.45(-7.55%) |
Feb 16, 2021 | 6.000 | 6.180 | 5.770 | 5.960 | 1,766,891 | +0.31(+5.49%) |
Feb 12, 2021 | 5.110 | 6.000 | 5.100 | 5.650 | 2,931,400 | +0.54(+10.57%) |
Feb 11, 2021 | 4.960 | 5.700 | 4.590 | 5.110 | 2,193,420 | +0.32(+6.68%) |
Feb 10, 2021 | 4.850 | 5.300 | 4.030 | 4.790 | 3,079,838 | +0.22(+4.81%) |
Feb 09, 2021 | 4.370 | 4.820 | 4.260 | 4.570 | 1,173,775 | +0.20(+4.58%) |
Feb 08, 2021 | 4.390 | 4.550 | 4.320 | 4.370 | 312,157 | +0.05(+1.16%) |
Feb 05, 2021 | 4.600 | 4.740 | 4.210 | 4.320 | 838,600 | -0.46(-9.62%) |
Feb 04, 2021 | 4.710 | 5.130 | 4.330 | 4.780 | 932,827 | -0.43(-8.25%) |
Feb 03, 2021 | 4.940 | 5.340 | 4.670 | 5.210 | 2,029,295 | -1.17(-18.34%) |
Feb 02, 2021 | 4.120 | 7.160 | 4.120 | 6.380 | 15,516,618 | +1.72(+36.91%) |
Feb 01, 2021 | 4.720 | 5.140 | 3.910 | 4.660 | 1,795,993 | +0.76(+19.49%) |
Jan 29, 2021 | 4.310 | 4.540 | 3.800 | 3.900 | 2,326,100 | -0.20(-4.88%) |
Jan 28, 2021 | 3.670 | 6.370 | 3.670 | 4.100 | 3,775,754 | -1.10(-21.15%) |
Jan 27, 2021 | 3.300 | 5.200 | 3.200 | 5.200 | 3,428,007 | +1.84(+54.76%) |
Jan 26, 2021 | 3.260 | 3.380 | 3.000 | 3.360 | 556,001 | +0.13(+4.02%) |
Jan 25, 2021 | 2.940 | 3.280 | 2.910 | 3.230 | 722,768 | +0.13(+4.19%) |
Jan 22, 2021 | 2.630 | 3.430 | 2.630 | 3.100 | 2,678,100 | +0.41(+15.24%) |
Jan 21, 2021 | 2.700 | 2.990 | 2.550 | 2.690 | 1,478,751 | -0.14(-4.95%) |
Jan 20, 2021 | 2.470 | 4.400 | 2.470 | 2.830 | 13,928,067 | +0.28(+10.98%) |
Jan 19, 2021 | 2.400 | 2.580 | 2.400 | 2.550 | 286,866 | +0.16(+6.69%) |
Jan 15, 2021 | 2.600 | 2.600 | 2.390 | 2.390 | 239,300 | -0.21(-8.08%) |
Jan 14, 2021 | 2.470 | 2.610 | 2.470 | 2.600 | 378,104 | +0.14(+5.69%) |
Jan 13, 2021 | 2.400 | 2.470 | 2.390 | 2.460 | 124,876 | +0.08(+3.36%) |
Jan 12, 2021 | 2.350 | 2.440 | 2.320 | 2.380 | 198,646 | +0.04(+1.71%) |
Jan 11, 2021 | 2.340 | 2.440 | 2.310 | 2.340 | 185,578 | -0.08(-3.31%) |
Jan 08, 2021 | 2.490 | 2.490 | 2.360 | 2.420 | 152,900 | -0.01(-0.41%) |
Jan 07, 2021 | 2.350 | 2.450 | 2.310 | 2.430 | 187,094 | +0.12(+5.19%) |
Jan 06, 2021 | 2.280 | 2.380 | 2.280 | 2.310 | 289,456 | +0.02(+0.87%) |
Jan 05, 2021 | 2.330 | 2.380 | 2.240 | 2.290 | 287,285 | -0.03(-1.29%) |
Jan 04, 2021 | 2.250 | 2.370 | 2.220 | 2.320 | 222,407 | +0.08(+3.57%) |
Dec 31, 2020 | 2.240 | 2.240 | 2.240 | 385,307 | -0.18(-7.44%) | |
Dec 30, 2020 | 2.220 | 2.440 | 2.150 | 2.420 | 385,307 | +0.18(+8.04%) |
Dec 29, 2020 | 2.500 | 2.860 | 2.190 | 2.240 | 2,225,868 | -0.16(-6.67%) |
Dec 28, 2020 | 2.120 | 2.470 | 2.060 | 2.400 | 1,605,458 | +0.25(+11.37%) |
Dec 24, 2020 | 2.030 | 2.195 | 2.030 | 2.155 | 259,700 | +0.10(+5.12%) |
Dec 23, 2020 | 2.060 | 2.100 | 2.040 | 2.050 | 157,590 | +0.02(+0.99%) |
Dec 22, 2020 | 2.070 | 2.100 | 2.000 | 2.030 | 205,479 | -0.03(-1.46%) |
Dec 21, 2020 | 2.150 | 2.150 | 2.050 | 2.060 | 283,430 | -0.11(-5.07%) |
Dec 18, 2020 | 2.270 | 2.270 | 2.160 | 2.170 | 96,000 | -0.06(-2.69%) |
Dec 17, 2020 | 2.150 | 2.240 | 2.110 | 2.230 | 180,366 | +0.04(+1.83%) |
Dec 16, 2020 | 2.250 | 2.360 | 2.170 | 2.190 | 255,443 | -0.09(-3.95%) |
Dec 15, 2020 | 2.120 | 2.330 | 2.120 | 2.280 | 499,887 | +0.16(+7.55%) |
Dec 14, 2020 | 2.190 | 2.210 | 2.090 | 2.120 | 222,264 | +0.00(+0.00%) |
Dec 11, 2020 | 2.120 | 2.210 | 2.097 | 2.120 | 234,000 | -0.01(-0.47%) |
Dec 10, 2020 | 2.250 | 2.330 | 2.080 | 2.130 | 551,150 | -0.27(-11.25%) |
Dec 09, 2020 | 2.170 | 2.600 | 2.110 | 2.400 | 3,077,482 | +0.25(+11.63%) |
Dec 08, 2020 | 2.100 | 2.180 | 2.080 | 2.150 | 237,427 | +0.05(+2.38%) |
Dec 07, 2020 | 2.060 | 2.160 | 2.030 | 2.100 | 248,474 | +0.06(+2.94%) |
Dec 04, 2020 | 2.060 | 2.150 | 2.010 | 2.040 | 204,400 | +0.00(+0.00%) |
Dec 03, 2020 | 2.060 | 2.130 | 2.020 | 2.040 | 211,005 | -0.05(-2.39%) |
Dec 02, 2020 | 2.160 | 2.180 | 2.010 | 2.090 | 269,339 | -0.12(-5.43%) |
Dec 01, 2020 | 2.130 | 2.290 | 2.090 | 2.210 | 816,036 | +0.17(+8.33%) |
Nov 30, 2020 | 1.980 | 2.120 | 1.970 | 2.040 | 1,234,288 | +0.02(+0.99%) |
Nov 27, 2020 | 2.010 | 2.040 | 1.940 | 2.020 | 189,100 | +0.05(+2.54%) |
Nov 25, 2020 | 2.160 | 2.180 | 1.960 | 1.970 | 410,400 | -0.23(-10.45%) |
Nov 24, 2020 | 2.000 | 2.220 | 1.920 | 2.200 | 917,944 | +0.24(+12.24%) |
Nov 23, 2020 | 1.950 | 1.970 | 1.900 | 1.960 | 343,713 | +0.03(+1.55%) |
Nov 20, 2020 | 1.880 | 2.000 | 1.800 | 1.930 | 579,400 | +0.05(+2.66%) |
Nov 19, 2020 | 1.910 | 1.960 | 1.860 | 1.880 | 104,548 | -0.03(-1.57%) |
Nov 18, 2020 | 1.920 | 1.940 | 1.860 | 1.910 | 131,943 | +0.00(+0.01%) |
Nov 17, 2020 | 1.940 | 1.980 | 1.860 | 1.910 | 236,533 | -0.00(-0.01%) |
Nov 16, 2020 | 1.950 | 2.020 | 1.900 | 1.910 | 196,172 | -0.05(-2.55%) |
Nov 13, 2020 | 2.010 | 2.080 | 1.910 | 1.960 | 511,300 | -0.07(-3.45%) |
Nov 12, 2020 | 2.100 | 2.190 | 1.970 | 2.030 | 342,582 | -0.03(-1.46%) |
Nov 11, 2020 | 2.000 | 2.120 | 1.910 | 2.060 | 332,937 | +0.12(+6.19%) |
Nov 10, 2020 | 1.870 | 2.150 | 1.870 | 1.940 | 271,000 | +0.04(+2.11%) |
Nov 09, 2020 | 1.910 | 1.955 | 1.810 | 1.900 | 351,330 | -0.05(-2.56%) |
Nov 06, 2020 | 1.930 | 2.060 | 1.930 | 1.950 | 213,200 | +0.01(+0.52%) |
Nov 05, 2020 | 1.890 | 1.970 | 1.880 | 1.940 | 133,123 | +0.05(+2.65%) |
Nov 04, 2020 | 1.860 | 1.990 | 1.840 | 1.890 | 258,905 | +0.08(+4.42%) |
Nov 03, 2020 | 1.860 | 2.060 | 1.780 | 1.810 | 657,171 | +0.01(+0.56%) |
Nov 02, 2020 | 1.800 | 1.850 | 1.750 | 1.800 | 115,628 | +0.01(+0.56%) |
Oct 30, 2020 | 1.900 | 1.900 | 1.750 | 1.790 | 277,000 | -0.09(-4.79%) |
Oct 29, 2020 | 1.880 | 2.020 | 1.850 | 1.880 | 505,197 | -0.05(-2.59%) |
Oct 28, 2020 | 2.000 | 2.050 | 1.890 | 1.930 | 859,171 | -0.17(-8.10%) |
Oct 27, 2020 | 2.240 | 2.240 | 2.050 | 2.100 | 612,704 | -0.11(-4.98%) |
Oct 26, 2020 | 2.210 | 2.350 | 2.150 | 2.210 | 515,333 | +0.04(+1.84%) |
Oct 23, 2020 | 2.200 | 2.360 | 2.120 | 2.170 | 522,400 | -0.21(-8.82%) |
Oct 22, 2020 | 2.070 | 2.550 | 2.030 | 2.380 | 2,812,173 | +0.29(+13.88%) |
Oct 21, 2020 | 2.260 | 2.260 | 2.050 | 2.090 | 591,797 | -0.17(-7.52%) |
Oct 20, 2020 | 2.030 | 2.350 | 2.000 | 2.260 | 1,298,572 | +0.21(+10.24%) |
Oct 19, 2020 | 2.160 | 2.160 | 1.960 | 2.050 | 644,030 | -0.10(-4.65%) |
Oct 16, 2020 | 2.120 | 2.200 | 1.980 | 2.150 | 1,117,000 | -0.16(-6.93%) |
Oct 15, 2020 | 1.850 | 2.400 | 1.820 | 2.310 | 2,531,042 | +0.40(+20.94%) |
Oct 14, 2020 | 1.750 | 2.050 | 1.750 | 1.910 | 833,353 | +0.12(+6.70%) |
Oct 13, 2020 | 1.760 | 1.860 | 1.740 | 1.790 | 303,700 | +0.00(+0.00%) |
Oct 12, 2020 | 1.800 | 1.810 | 1.750 | 1.790 | 88,206 | +0.04(+2.29%) |
Oct 09, 2020 | 1.790 | 1.870 | 1.750 | 1.750 | 160,500 | -0.04(-2.23%) |
Oct 08, 2020 | 1.850 | 1.925 | 1.780 | 1.790 | 546,959 | +0.01(+0.56%) |
Oct 07, 2020 | 1.730 | 1.830 | 1.670 | 1.780 | 645,322 | +0.08(+4.71%) |
Oct 06, 2020 | 1.750 | 1.760 | 1.680 | 1.700 | 114,753 | +0.01(+0.59%) |
Oct 05, 2020 | 1.700 | 1.800 | 1.680 | 1.690 | 147,540 | -0.02(-1.17%) |
Oct 02, 2020 | 1.620 | 1.770 | 1.620 | 1.710 | 159,100 | +0.04(+2.40%) |