Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.010 | 6.580 | 1.965 | 4.330 | 218,826,496 | +2.40(+124.35%) |
Feb 25, 2021 | 1.860 | 2.050 | 1.860 | 1.930 | 308,770 | +0.03(+1.58%) |
Feb 24, 2021 | 1.700 | 1.950 | 1.700 | 1.900 | 129,664 | +0.16(+9.20%) |
Feb 23, 2021 | 1.830 | 1.920 | 1.640 | 1.740 | 310,157 | -0.34(-16.35%) |
Feb 22, 2021 | 2.060 | 2.109 | 2.030 | 2.080 | 102,851 | -0.04(-1.89%) |
Feb 19, 2021 | 1.990 | 2.150 | 1.990 | 2.120 | 297,000 | +0.04(+1.92%) |
Feb 18, 2021 | 2.290 | 2.290 | 2.030 | 2.080 | 321,591 | -0.21(-9.17%) |
Feb 17, 2021 | 1.960 | 2.310 | 1.870 | 2.290 | 607,435 | +0.33(+16.84%) |
Feb 16, 2021 | 1.950 | 1.980 | 1.830 | 1.960 | 249,498 | +0.04(+2.08%) |
Feb 12, 2021 | 1.790 | 1.930 | 1.743 | 1.920 | 175,500 | +0.10(+5.49%) |
Feb 11, 2021 | 2.000 | 2.010 | 1.790 | 1.820 | 269,416 | -0.17(-8.54%) |
Feb 10, 2021 | 1.900 | 2.150 | 1.660 | 1.990 | 1,643,513 | +0.15(+8.15%) |
Feb 09, 2021 | 1.700 | 1.910 | 1.700 | 1.840 | 287,623 | +0.15(+8.88%) |
Feb 08, 2021 | 1.700 | 1.760 | 1.670 | 1.690 | 192,687 | -0.03(-1.74%) |
Feb 05, 2021 | 1.770 | 1.770 | 1.600 | 1.720 | 338,300 | -0.05(-2.82%) |
Feb 04, 2021 | 1.640 | 1.800 | 1.610 | 1.770 | 526,903 | +0.17(+10.62%) |
Feb 03, 2021 | 1.630 | 1.670 | 1.590 | 1.600 | 204,180 | -0.03(-1.84%) |
Feb 02, 2021 | 1.470 | 1.650 | 1.470 | 1.630 | 308,113 | +0.14(+9.40%) |
Feb 01, 2021 | 1.470 | 1.490 | 1.430 | 1.490 | 77,643 | +0.02(+1.36%) |
Jan 29, 2021 | 1.550 | 1.550 | 1.470 | 1.470 | 99,700 | +0.01(+0.68%) |
Jan 28, 2021 | 1.510 | 1.510 | 1.376 | 1.460 | 185,415 | -0.05(-3.31%) |
Jan 27, 2021 | 1.550 | 1.620 | 1.490 | 1.510 | 155,099 | -0.12(-7.36%) |
Jan 26, 2021 | 1.600 | 1.630 | 1.580 | 1.630 | 331,877 | +0.05(+3.16%) |
Jan 25, 2021 | 1.510 | 1.600 | 1.480 | 1.580 | 221,477 | +0.10(+6.76%) |
Jan 22, 2021 | 1.470 | 1.550 | 1.470 | 1.480 | 215,200 | -0.04(-2.63%) |
Jan 21, 2021 | 1.390 | 1.560 | 1.380 | 1.520 | 696,452 | +0.16(+11.76%) |
Jan 20, 2021 | 1.400 | 1.440 | 1.340 | 1.360 | 142,270 | -0.03(-2.16%) |
Jan 19, 2021 | 1.310 | 1.400 | 1.270 | 1.390 | 234,644 | +0.13(+10.32%) |
Jan 15, 2021 | 1.370 | 1.380 | 1.220 | 1.260 | 188,200 | -0.14(-10.00%) |
Jan 14, 2021 | 1.450 | 1.480 | 1.360 | 1.400 | 190,078 | -0.04(-2.78%) |
Jan 13, 2021 | 1.380 | 1.460 | 1.350 | 1.440 | 212,641 | +0.07(+5.11%) |
Jan 12, 2021 | 1.330 | 1.400 | 1.320 | 1.370 | 145,813 | +0.03(+2.24%) |
Jan 11, 2021 | 1.330 | 1.400 | 1.290 | 1.340 | 309,181 | +0.01(+0.75%) |
Jan 08, 2021 | 1.340 | 1.344 | 1.270 | 1.330 | 83,500 | +0.03(+2.31%) |
Jan 07, 2021 | 1.300 | 1.340 | 1.280 | 1.300 | 83,638 | +0.02(+1.56%) |
Jan 06, 2021 | 1.320 | 1.350 | 1.264 | 1.280 | 77,289 | -0.05(-3.76%) |
Jan 05, 2021 | 1.240 | 1.350 | 1.230 | 1.330 | 208,829 | +0.10(+8.13%) |
Jan 04, 2021 | 1.240 | 1.249 | 1.180 | 1.230 | 82,828 | +0.03(+2.83%) |
Dec 31, 2020 | 1.196 | 1.196 | 1.196 | 105,381 | -0.04(-3.54%) | |
Dec 30, 2020 | 1.230 | 1.250 | 1.210 | 1.240 | 105,381 | +0.06(+5.08%) |
Dec 29, 2020 | 1.250 | 1.250 | 1.170 | 1.180 | 296,585 | -0.04(-3.28%) |
Dec 28, 2020 | 1.240 | 1.250 | 1.200 | 1.220 | 113,430 | +0.02(+2.09%) |
Dec 24, 2020 | 1.170 | 1.230 | 1.170 | 1.195 | 39,900 | +0.03(+2.14%) |
Dec 23, 2020 | 1.170 | 1.240 | 1.140 | 1.170 | 201,686 | +0.02(+1.74%) |
Dec 22, 2020 | 1.140 | 1.170 | 1.140 | 1.150 | 98,689 | -0.01(-0.86%) |
Dec 21, 2020 | 1.150 | 1.170 | 1.130 | 1.160 | 105,294 | +0.00(+0.00%) |
Dec 18, 2020 | 1.180 | 1.180 | 1.150 | 1.160 | 129,000 | -0.03(-2.52%) |
Dec 17, 2020 | 1.180 | 1.200 | 1.160 | 1.190 | 79,788 | -0.01(-0.83%) |
Dec 16, 2020 | 1.190 | 1.220 | 1.160 | 1.200 | 117,622 | -0.01(-0.83%) |
Dec 15, 2020 | 1.170 | 1.330 | 1.170 | 1.210 | 622,669 | +0.04(+3.42%) |
Dec 14, 2020 | 1.250 | 1.250 | 1.160 | 1.170 | 199,759 | -0.10(-7.87%) |
Dec 11, 2020 | 1.270 | 1.310 | 1.210 | 1.270 | 361,900 | -0.05(-3.79%) |
Dec 10, 2020 | 1.490 | 1.500 | 1.285 | 1.320 | 516,371 | -0.16(-10.81%) |
Dec 09, 2020 | 1.360 | 1.600 | 1.270 | 1.480 | 1,349,868 | +0.18(+13.85%) |
Dec 08, 2020 | 1.280 | 1.340 | 1.280 | 1.300 | 88,271 | +0.02(+1.56%) |
Dec 07, 2020 | 1.300 | 1.350 | 1.290 | 1.280 | 92,520 | -0.01(-0.78%) |
Dec 04, 2020 | 1.320 | 1.347 | 1.280 | 1.290 | 94,900 | +0.00(+0.00%) |
Dec 03, 2020 | 1.350 | 1.370 | 1.260 | 1.290 | 130,096 | +0.03(+2.38%) |
Dec 02, 2020 | 1.250 | 1.280 | 1.220 | 1.260 | 124,178 | +0.00(+0.00%) |