Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.530 | 3.760 | 3.270 | 3.400 | 6,343,100 | +0.00(+0.00%) |
Feb 25, 2021 | 3.010 | 3.670 | 3.010 | 3.400 | 8,473,970 | +0.23(+7.26%) |
Feb 24, 2021 | 3.160 | 3.500 | 2.980 | 3.170 | 30,254,572 | +0.77(+32.08%) |
Feb 23, 2021 | 2.680 | 2.720 | 2.190 | 2.400 | 1,902,393 | -0.33(-12.09%) |
Feb 22, 2021 | 2.790 | 2.840 | 2.710 | 2.730 | 531,269 | -0.08(-2.85%) |
Feb 19, 2021 | 2.730 | 2.920 | 2.700 | 2.810 | 1,036,000 | +0.21(+8.08%) |
Feb 18, 2021 | 2.590 | 2.610 | 2.480 | 2.600 | 499,571 | +0.03(+1.17%) |
Feb 17, 2021 | 2.560 | 2.620 | 2.500 | 2.570 | 361,125 | -0.02(-0.77%) |
Feb 16, 2021 | 2.580 | 2.610 | 2.540 | 2.590 | 307,851 | +0.02(+0.78%) |
Feb 12, 2021 | 2.610 | 2.610 | 2.555 | 2.570 | 324,500 | +0.01(+0.39%) |
Feb 11, 2021 | 2.610 | 2.650 | 2.510 | 2.560 | 514,879 | -0.02(-0.78%) |
Feb 10, 2021 | 2.600 | 2.650 | 2.470 | 2.580 | 1,034,072 | +0.04(+1.57%) |
Feb 09, 2021 | 2.560 | 2.650 | 2.510 | 2.540 | 1,195,766 | -0.05(-1.93%) |
Feb 08, 2021 | 2.430 | 2.600 | 2.420 | 2.590 | 740,203 | +0.17(+7.02%) |
Feb 05, 2021 | 2.450 | 2.465 | 2.370 | 2.420 | 297,800 | -0.01(-0.41%) |
Feb 04, 2021 | 2.410 | 2.450 | 2.390 | 2.430 | 324,068 | +0.01(+0.41%) |
Feb 03, 2021 | 2.290 | 2.420 | 2.280 | 2.420 | 432,532 | +0.10(+4.31%) |
Feb 02, 2021 | 2.420 | 2.420 | 2.230 | 2.320 | 756,914 | -0.13(-5.31%) |
Feb 01, 2021 | 2.380 | 2.460 | 2.350 | 2.450 | 415,313 | +0.06(+2.51%) |
Jan 29, 2021 | 2.430 | 2.460 | 2.310 | 2.390 | 926,900 | -0.01(-0.42%) |
Jan 28, 2021 | 2.500 | 2.580 | 2.400 | 2.400 | 593,923 | -0.09(-3.61%) |
Jan 27, 2021 | 2.350 | 2.580 | 2.350 | 2.490 | 1,269,184 | +0.06(+2.47%) |
Jan 26, 2021 | 2.400 | 2.460 | 2.360 | 2.430 | 435,478 | +0.05(+2.10%) |
Jan 25, 2021 | 2.460 | 2.530 | 2.335 | 2.380 | 580,694 | -0.12(-4.80%) |
Jan 22, 2021 | 2.500 | 2.500 | 2.370 | 2.500 | 259,200 | +0.00(+0.00%) |
Jan 21, 2021 | 2.600 | 2.600 | 2.420 | 2.500 | 728,280 | -0.10(-3.85%) |
Jan 20, 2021 | 2.480 | 2.600 | 2.470 | 2.600 | 664,028 | +0.12(+4.84%) |
Jan 19, 2021 | 2.550 | 2.590 | 2.420 | 2.480 | 493,815 | -0.05(-1.98%) |
Jan 15, 2021 | 2.350 | 2.550 | 2.310 | 2.530 | 854,600 | +0.15(+6.30%) |
Jan 14, 2021 | 2.190 | 2.400 | 2.190 | 2.380 | 799,641 | +0.19(+8.68%) |
Jan 13, 2021 | 2.420 | 2.420 | 2.190 | 2.190 | 1,847,586 | -0.24(-9.88%) |
Jan 12, 2021 | 2.480 | 2.540 | 2.420 | 2.430 | 380,649 | -0.04(-1.62%) |
Jan 11, 2021 | 2.400 | 2.570 | 2.390 | 2.470 | 504,028 | +0.03(+1.23%) |
Jan 08, 2021 | 2.510 | 2.510 | 2.380 | 2.440 | 468,500 | -0.07(-2.79%) |
Jan 07, 2021 | 2.570 | 2.620 | 2.470 | 2.510 | 1,080,751 | -0.04(-1.57%) |
Jan 06, 2021 | 2.430 | 2.630 | 2.430 | 2.550 | 789,186 | +0.12(+4.94%) |
Jan 05, 2021 | 2.520 | 2.550 | 2.410 | 2.430 | 718,222 | -0.06(-2.41%) |
Jan 04, 2021 | 2.250 | 2.510 | 2.150 | 2.490 | 1,896,230 | +0.23(+10.18%) |
Dec 31, 2020 | 2.260 | 2.260 | 2.260 | 654,038 | +0.06(+2.73%) | |
Dec 30, 2020 | 2.200 | 2.250 | 2.180 | 2.200 | 654,038 | +0.01(+0.46%) |
Dec 29, 2020 | 2.260 | 2.267 | 2.070 | 2.190 | 758,604 | -0.01(-0.45%) |
Dec 28, 2020 | 2.010 | 2.270 | 2.010 | 2.200 | 1,359,171 | +0.17(+8.37%) |
Dec 24, 2020 | 1.990 | 2.040 | 1.960 | 2.030 | 215,200 | +0.01(+0.50%) |
Dec 23, 2020 | 1.930 | 2.020 | 1.910 | 2.020 | 846,170 | +0.07(+3.59%) |
Dec 22, 2020 | 1.990 | 2.030 | 1.920 | 1.950 | 419,104 | +0.01(+0.52%) |
Dec 21, 2020 | 1.960 | 2.050 | 1.860 | 1.940 | 695,797 | -0.07(-3.48%) |
Dec 18, 2020 | 1.970 | 2.010 | 1.900 | 2.010 | 1,013,100 | +0.04(+2.03%) |
Dec 17, 2020 | 1.920 | 1.990 | 1.810 | 1.970 | 1,492,234 | -0.12(-5.74%) |
Dec 16, 2020 | 1.950 | 2.120 | 1.840 | 2.090 | 3,792,549 | +0.33(+18.75%) |
Dec 15, 2020 | 1.640 | 1.760 | 1.620 | 1.760 | 1,056,635 | +0.15(+9.32%) |
Dec 14, 2020 | 1.670 | 1.780 | 1.590 | 1.610 | 1,964,549 | -0.05(-3.01%) |
Dec 11, 2020 | 1.530 | 1.660 | 1.520 | 1.660 | 2,092,300 | +0.14(+9.21%) |
Dec 10, 2020 | 1.440 | 1.530 | 1.410 | 1.520 | 1,950,072 | +0.09(+6.29%) |
Dec 09, 2020 | 1.390 | 1.470 | 1.360 | 1.430 | 2,907,931 | +0.10(+7.52%) |
Dec 08, 2020 | 1.340 | 1.360 | 1.310 | 1.330 | 1,392,565 | -0.03(-2.21%) |
Dec 07, 2020 | 1.380 | 1.390 | 1.330 | 1.360 | 926,557 | -0.02(-1.45%) |
Dec 04, 2020 | 1.360 | 1.420 | 1.334 | 1.380 | 1,089,700 | +0.03(+2.22%) |
Dec 03, 2020 | 1.330 | 1.360 | 1.320 | 1.350 | 882,499 | +0.00(+0.00%) |
Dec 02, 2020 | 1.380 | 1.380 | 1.310 | 1.350 | 1,431,206 | -0.03(-2.17%) |