Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.105 | 3.105 | 3.053 | 3.079 | 22,228 | +0.00(+0.00%) |
Feb 25, 2021 | 3.105 | 3.105 | 3.053 | 3.079 | 27,482 | -0.01(-0.42%) |
Feb 24, 2021 | 3.045 | 3.105 | 3.045 | 3.092 | 26,353 | +0.04(+1.28%) |
Feb 23, 2021 | 3.063 | 3.079 | 3.032 | 3.053 | 32,529 | -0.03(-0.85%) |
Feb 22, 2021 | 3.027 | 3.095 | 3.001 | 3.079 | 69,287 | +0.03(+0.85%) |
Feb 19, 2021 | 3.063 | 3.063 | 2.980 | 3.053 | 77,990 | +0.00(+0.00%) |
Feb 18, 2021 | 3.074 | 3.074 | 3.022 | 3.053 | 54,834 | -0.02(-0.51%) |
Feb 17, 2021 | 3.079 | 3.114 | 3.053 | 3.069 | 65,782 | +0.01(+0.34%) |
Feb 16, 2021 | 3.027 | 3.181 | 3.011 | 3.058 | 90,294 | +0.02(+0.69%) |
Feb 12, 2021 | 2.954 | 3.105 | 2.954 | 3.037 | 82,972 | +0.04(+1.22%) |
Feb 11, 2021 | 2.995 | 3.001 | 2.933 | 3.001 | 32,462 | +0.05(+1.59%) |
Feb 10, 2021 | 3.069 | 3.069 | 2.923 | 2.954 | 120,498 | -0.08(-2.58%) |
Feb 09, 2021 | 3.208 | 3.208 | 2.949 | 3.032 | 107,098 | -0.01(-0.34%) |
Feb 08, 2021 | 3.032 | 3.099 | 2.933 | 3.042 | 82,541 | +0.08(+2.82%) |
Feb 05, 2021 | 2.949 | 3.663 | 2.802 | 2.959 | 1,353,624 | +0.03(+0.89%) |
Feb 04, 2021 | 2.881 | 2.949 | 2.844 | 2.933 | 49,768 | +0.05(+1.63%) |
Feb 03, 2021 | 2.844 | 2.886 | 2.804 | 2.886 | 46,462 | +0.05(+1.65%) |
Feb 02, 2021 | 2.781 | 2.860 | 2.708 | 2.839 | 84,578 | +0.04(+1.30%) |
Feb 01, 2021 | 2.740 | 2.875 | 2.740 | 2.802 | 111,001 | +0.09(+3.47%) |
Jan 29, 2021 | 2.745 | 2.881 | 2.641 | 2.708 | 45,989 | -0.13(-4.42%) |
Jan 28, 2021 | 2.855 | 2.912 | 2.828 | 2.834 | 33,171 | +0.01(+0.18%) |
Jan 27, 2021 | 2.943 | 2.943 | 2.808 | 2.828 | 384,309 | -0.09(-3.21%) |
Jan 26, 2021 | 2.928 | 2.941 | 2.922 | 2.922 | 115,828 | +0.00(+0.00%) |
Jan 25, 2021 | 2.949 | 2.949 | 2.922 | 2.922 | 32,230 | -0.02(-0.53%) |
Jan 22, 2021 | 2.949 | 2.949 | 2.922 | 2.938 | 121,105 | +0.01(+0.18%) |
Jan 21, 2021 | 2.995 | 3.001 | 2.928 | 2.933 | 46,071 | -0.06(-2.03%) |
Jan 20, 2021 | 2.969 | 3.032 | 2.969 | 2.994 | 66,962 | +0.02(+0.82%) |
Jan 19, 2021 | 2.964 | 3.043 | 2.943 | 2.969 | 150,477 | +0.05(+1.61%) |
Jan 15, 2021 | 2.964 | 2.964 | 2.922 | 2.922 | 103,476 | +0.00(+0.00%) |
Jan 14, 2021 | 2.928 | 2.954 | 2.917 | 2.922 | 29,897 | +0.00(+0.00%) |
Jan 13, 2021 | 2.922 | 2.928 | 2.917 | 2.922 | 145,031 | +0.00(+0.00%) |
Jan 12, 2021 | 2.902 | 2.930 | 2.896 | 2.922 | 115,311 | -0.02(-0.71%) |
Jan 11, 2021 | 3.090 | 3.090 | 2.661 | 2.943 | 137,372 | +0.03(+1.08%) |
Jan 08, 2021 | 2.839 | 2.975 | 2.818 | 2.912 | 140,842 | +0.08(+2.76%) |
Jan 07, 2021 | 2.792 | 2.839 | 2.776 | 2.834 | 97,083 | +0.08(+3.04%) |
Jan 06, 2021 | 2.703 | 2.802 | 2.698 | 2.750 | 80,504 | +0.05(+1.93%) |
Jan 05, 2021 | 2.698 | 2.703 | 2.688 | 2.698 | 22,502 | -0.01(-0.19%) |
Jan 04, 2021 | 2.682 | 2.703 | 2.609 | 2.703 | 118,189 | +0.04(+1.37%) |
Dec 31, 2020 | 2.667 | 2.667 | 2.667 | 72,205 | +0.01(+0.39%) | |
Dec 30, 2020 | 2.693 | 2.703 | 2.620 | 2.656 | 72,205 | -0.04(-1.36%) |
Dec 29, 2020 | 2.714 | 2.714 | 2.661 | 2.693 | 44,000 | -0.01(-0.39%) |
Dec 28, 2020 | 2.677 | 2.714 | 2.677 | 2.703 | 52,019 | +0.02(+0.78%) |
Dec 24, 2020 | 2.688 | 2.693 | 2.682 | 2.682 | 12,455 | +0.01(+0.19%) |
Dec 23, 2020 | 2.672 | 2.688 | 2.656 | 2.677 | 42,925 | +0.01(+0.20%) |
Dec 22, 2020 | 2.651 | 2.672 | 2.651 | 2.672 | 47,415 | +0.04(+1.39%) |
Dec 21, 2020 | 2.646 | 2.657 | 2.615 | 2.635 | 125,486 | +0.00(+0.00%) |
Dec 18, 2020 | 2.682 | 2.682 | 2.635 | 2.635 | 52,696 | -0.05(-1.75%) |
Dec 17, 2020 | 2.599 | 2.682 | 2.599 | 2.682 | 124,114 | +0.03(+1.29%) |
Dec 16, 2020 | 2.724 | 2.724 | 2.597 | 2.648 | 240,118 | -0.03(-0.95%) |
Dec 15, 2020 | 2.719 | 2.765 | 2.562 | 2.674 | 455,006 | -0.04(-1.31%) |
Dec 14, 2020 | 2.684 | 2.729 | 2.684 | 2.709 | 180,627 | +0.04(+1.33%) |
Dec 11, 2020 | 2.567 | 2.694 | 2.547 | 2.674 | 248,436 | +0.12(+4.76%) |
Dec 10, 2020 | 2.562 | 2.593 | 2.542 | 2.552 | 32,612 | -0.02(-0.79%) |
Dec 09, 2020 | 2.537 | 2.598 | 2.537 | 2.572 | 93,801 | +0.03(+1.20%) |
Dec 08, 2020 | 2.507 | 2.552 | 2.481 | 2.542 | 37,652 | +0.03(+1.01%) |
Dec 07, 2020 | 2.501 | 2.557 | 2.491 | 2.517 | 41,392 | +0.03(+1.22%) |
Dec 04, 2020 | 2.461 | 2.491 | 2.431 | 2.486 | 17,181 | +0.04(+1.66%) |
Dec 03, 2020 | 2.390 | 2.446 | 2.390 | 2.446 | 68,363 | +0.05(+1.90%) |
Dec 02, 2020 | 2.365 | 2.415 | 2.365 | 2.400 | 31,042 | +0.02(+0.64%) |