Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.810 | 2.850 | 2.620 | 2.790 | 2,176,600 | -0.15(-5.10%) |
Feb 25, 2021 | 3.070 | 3.150 | 2.900 | 2.940 | 1,536,363 | -0.18(-5.77%) |
Feb 24, 2021 | 2.930 | 3.150 | 2.830 | 3.120 | 1,811,280 | +0.18(+6.12%) |
Feb 23, 2021 | 2.910 | 2.940 | 2.760 | 2.940 | 1,548,128 | +0.00(+0.00%) |
Feb 22, 2021 | 2.840 | 2.990 | 2.760 | 2.940 | 2,249,034 | +0.15(+5.38%) |
Feb 19, 2021 | 2.820 | 2.860 | 2.760 | 2.790 | 1,076,200 | +0.00(+0.00%) |
Feb 18, 2021 | 2.890 | 2.960 | 2.770 | 2.790 | 1,009,339 | -0.12(-4.12%) |
Feb 17, 2021 | 2.960 | 2.960 | 2.830 | 2.910 | 898,708 | -0.02(-0.68%) |
Feb 16, 2021 | 2.880 | 3.055 | 2.870 | 2.930 | 1,366,830 | +0.03(+1.03%) |
Feb 12, 2021 | 2.820 | 2.950 | 2.800 | 2.900 | 1,069,500 | +0.05(+1.75%) |
Feb 11, 2021 | 2.890 | 2.920 | 2.810 | 2.850 | 763,490 | +0.00(+0.00%) |
Feb 10, 2021 | 2.940 | 2.970 | 2.800 | 2.850 | 1,059,979 | -0.05(-1.72%) |
Feb 09, 2021 | 2.970 | 2.990 | 2.860 | 2.900 | 851,209 | -0.03(-1.02%) |
Feb 08, 2021 | 2.960 | 3.020 | 2.920 | 2.930 | 1,238,597 | +0.03(+1.03%) |
Feb 05, 2021 | 2.850 | 2.940 | 2.790 | 2.900 | 1,440,500 | +0.08(+2.84%) |
Feb 04, 2021 | 2.830 | 2.880 | 2.750 | 2.820 | 1,597,137 | -0.16(-5.37%) |
Feb 03, 2021 | 2.900 | 3.020 | 2.900 | 2.980 | 1,133,496 | +0.11(+3.83%) |
Feb 02, 2021 | 3.000 | 3.010 | 2.810 | 2.870 | 2,356,451 | -0.35(-10.87%) |
Feb 01, 2021 | 3.350 | 3.420 | 3.010 | 3.220 | 6,129,062 | +0.40(+14.18%) |
Jan 29, 2021 | 2.890 | 3.000 | 2.740 | 2.820 | 3,491,800 | +0.10(+3.68%) |
Jan 28, 2021 | 2.880 | 2.940 | 2.610 | 2.720 | 3,719,061 | +0.22(+8.80%) |
Jan 27, 2021 | 2.600 | 2.610 | 2.460 | 2.500 | 1,530,470 | -0.11(-4.21%) |
Jan 26, 2021 | 2.660 | 2.660 | 2.580 | 2.610 | 840,112 | -0.03(-1.14%) |
Jan 25, 2021 | 2.670 | 2.730 | 2.590 | 2.640 | 1,088,866 | -0.07(-2.58%) |
Jan 22, 2021 | 2.600 | 2.710 | 2.600 | 2.710 | 879,900 | -0.01(-0.37%) |
Jan 21, 2021 | 2.770 | 2.800 | 2.600 | 2.720 | 1,528,264 | -0.08(-2.86%) |
Jan 20, 2021 | 2.730 | 2.830 | 2.730 | 2.800 | 1,212,015 | +0.13(+4.87%) |
Jan 19, 2021 | 2.630 | 2.730 | 2.630 | 2.670 | 1,236,030 | +0.10(+3.89%) |
Jan 15, 2021 | 2.710 | 2.760 | 2.560 | 2.570 | 1,696,500 | -0.22(-7.89%) |
Jan 14, 2021 | 2.730 | 2.850 | 2.720 | 2.790 | 929,751 | +0.04(+1.45%) |
Jan 13, 2021 | 2.850 | 2.860 | 2.750 | 2.750 | 835,182 | -0.10(-3.51%) |
Jan 12, 2021 | 2.810 | 2.880 | 2.680 | 2.850 | 1,567,423 | +0.00(+0.00%) |
Jan 11, 2021 | 2.800 | 2.930 | 2.700 | 2.850 | 1,213,760 | -0.07(-2.40%) |
Jan 08, 2021 | 3.170 | 3.170 | 2.780 | 2.920 | 3,048,900 | -0.31(-9.60%) |
Jan 07, 2021 | 3.280 | 3.310 | 3.180 | 3.230 | 974,075 | -0.05(-1.52%) |
Jan 06, 2021 | 3.270 | 3.370 | 3.230 | 3.280 | 1,583,804 | -0.06(-1.80%) |
Jan 05, 2021 | 3.300 | 3.340 | 3.220 | 3.340 | 1,155,805 | +0.07(+2.14%) |
Jan 04, 2021 | 3.320 | 3.450 | 3.220 | 3.270 | 2,292,139 | +0.10(+3.15%) |
Dec 31, 2020 | 3.170 | 3.170 | 3.170 | 2,102,662 | -0.01(-0.31%) | |
Dec 30, 2020 | 3.010 | 3.200 | 2.970 | 3.180 | 2,102,662 | +0.18(+6.00%) |
Dec 29, 2020 | 3.130 | 3.130 | 2.970 | 3.000 | 1,401,300 | -0.11(-3.54%) |
Dec 28, 2020 | 3.040 | 3.120 | 2.990 | 3.110 | 1,525,707 | +0.17(+5.78%) |
Dec 24, 2020 | 2.910 | 2.950 | 2.820 | 2.940 | 565,800 | +0.09(+3.16%) |
Dec 23, 2020 | 2.860 | 2.880 | 2.810 | 2.850 | 745,609 | +0.04(+1.42%) |
Dec 22, 2020 | 2.850 | 2.910 | 2.720 | 2.810 | 1,333,606 | -0.02(-0.71%) |
Dec 21, 2020 | 2.750 | 2.890 | 2.730 | 2.830 | 1,365,063 | +0.10(+3.66%) |
Dec 18, 2020 | 2.990 | 3.000 | 2.720 | 2.730 | 1,777,400 | -0.16(-5.54%) |
Dec 17, 2020 | 2.830 | 2.950 | 2.800 | 2.890 | 2,006,777 | +0.19(+7.04%) |
Dec 16, 2020 | 2.590 | 2.710 | 2.570 | 2.700 | 1,879,237 | +0.16(+6.30%) |
Dec 15, 2020 | 2.490 | 2.570 | 2.480 | 2.540 | 738,281 | +0.12(+4.96%) |
Dec 14, 2020 | 2.430 | 2.500 | 2.420 | 2.420 | 651,474 | -0.05(-2.02%) |
Dec 11, 2020 | 2.460 | 2.500 | 2.420 | 2.470 | 469,600 | +0.03(+1.23%) |
Dec 10, 2020 | 2.470 | 2.530 | 2.410 | 2.440 | 805,801 | -0.02(-0.81%) |
Dec 09, 2020 | 2.640 | 2.640 | 2.425 | 2.460 | 1,136,574 | -0.16(-6.11%) |
Dec 08, 2020 | 2.550 | 2.630 | 2.510 | 2.620 | 524,341 | +0.04(+1.55%) |
Dec 07, 2020 | 2.460 | 2.640 | 2.455 | 2.580 | 955,505 | +0.11(+4.45%) |
Dec 04, 2020 | 2.480 | 2.510 | 2.420 | 2.470 | 662,900 | -0.01(-0.40%) |
Dec 03, 2020 | 2.470 | 2.500 | 2.410 | 2.480 | 678,551 | -0.02(-0.80%) |
Dec 02, 2020 | 2.470 | 2.510 | 2.415 | 2.500 | 888,065 | +0.00(+0.00%) |