Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.476 | 2.485 | 2.403 | 2.416 | 30,302,936 | -0.10(-3.79%) |
Jan 28, 2021 | 2.502 | 2.554 | 2.493 | 2.511 | 31,215,846 | +0.03(+1.40%) |
Jan 27, 2021 | 2.493 | 2.537 | 2.459 | 2.476 | 30,686,328 | -0.03(-1.38%) |
Jan 26, 2021 | 2.511 | 2.545 | 2.493 | 2.511 | 32,375,576 | +0.04(+1.75%) |
Jan 25, 2021 | 2.450 | 2.467 | 2.398 | 2.467 | 25,724,450 | +0.04(+1.79%) |
Jan 22, 2021 | 2.485 | 2.511 | 2.381 | 2.424 | 39,555,972 | -0.12(-4.76%) |
Jan 21, 2021 | 2.641 | 2.641 | 2.519 | 2.545 | 22,573,358 | -0.09(-3.29%) |
Jan 20, 2021 | 2.684 | 2.684 | 2.615 | 2.632 | 20,293,554 | -0.03(-0.98%) |
Jan 19, 2021 | 2.667 | 2.675 | 2.623 | 2.658 | 25,653,422 | +0.02(+0.66%) |
Jan 15, 2021 | 2.684 | 2.710 | 2.623 | 2.641 | 25,526,554 | -0.11(-4.09%) |
Jan 14, 2021 | 2.693 | 2.753 | 2.684 | 2.753 | 15,232,586 | +0.10(+3.73%) |
Jan 13, 2021 | 2.654 | 2.672 | 2.603 | 2.654 | 26,833,292 | -0.09(-3.45%) |
Jan 12, 2021 | 2.594 | 2.758 | 2.585 | 2.749 | 25,681,374 | +0.20(+7.77%) |
Jan 11, 2021 | 2.594 | 2.620 | 2.542 | 2.551 | 21,854,368 | -0.09(-3.58%) |
Jan 08, 2021 | 2.646 | 2.697 | 2.611 | 2.646 | 32,167,564 | +0.07(+2.68%) |
Jan 07, 2021 | 2.620 | 2.637 | 2.568 | 2.577 | 33,627,692 | -0.07(-2.61%) |
Jan 06, 2021 | 2.568 | 2.663 | 2.551 | 2.646 | 53,948,720 | +0.01(+0.33%) |
Jan 05, 2021 | 2.508 | 2.637 | 2.499 | 2.637 | 92,305,648 | +0.06(+2.34%) |
Jan 04, 2021 | 2.646 | 2.663 | 2.534 | 2.577 | 32,314,378 | -0.06(-2.29%) |
Dec 31, 2020 | 2.637 | 2.637 | 2.637 | 11,208,917 | +0.01(+0.33%) | |
Dec 30, 2020 | 2.672 | 2.689 | 2.628 | 2.628 | 11,208,917 | -0.06(-2.24%) |
Dec 29, 2020 | 2.654 | 2.689 | 2.637 | 2.689 | 23,351,432 | +0.08(+2.97%) |
Dec 28, 2020 | 2.603 | 2.637 | 2.585 | 2.611 | 13,328,553 | -0.02(-0.66%) |
Dec 24, 2020 | 2.628 | 2.637 | 2.585 | 2.628 | 4,547,226 | +0.03(+0.99%) |
Dec 23, 2020 | 2.628 | 2.646 | 2.603 | 2.603 | 14,896,939 | -0.01(-0.33%) |
Dec 22, 2020 | 2.611 | 2.663 | 2.603 | 2.611 | 17,609,654 | -0.01(-0.33%) |
Dec 21, 2020 | 2.628 | 2.646 | 2.568 | 2.620 | 25,144,370 | -0.08(-2.88%) |
Dec 18, 2020 | 2.706 | 2.732 | 2.680 | 2.697 | 21,080,602 | +0.02(+0.61%) |
Dec 17, 2020 | 2.664 | 2.689 | 2.656 | 2.681 | 20,281,060 | +0.03(+0.95%) |
Dec 16, 2020 | 2.589 | 2.656 | 2.572 | 2.656 | 24,686,836 | +0.05(+1.94%) |
Dec 15, 2020 | 2.563 | 2.622 | 2.555 | 2.605 | 16,786,326 | +0.07(+2.65%) |
Dec 14, 2020 | 2.589 | 2.605 | 2.530 | 2.538 | 23,403,174 | -0.09(-3.51%) |
Dec 11, 2020 | 2.605 | 2.631 | 2.563 | 2.631 | 38,756,716 | -0.02(-0.63%) |
Dec 10, 2020 | 2.555 | 2.673 | 2.547 | 2.647 | 45,264,736 | +0.13(+5.35%) |
Dec 09, 2020 | 2.505 | 2.547 | 2.462 | 2.513 | 24,200,150 | +0.03(+1.01%) |
Dec 08, 2020 | 2.488 | 2.538 | 2.471 | 2.488 | 26,025,398 | +0.01(+0.34%) |
Dec 07, 2020 | 2.496 | 2.555 | 2.462 | 2.479 | 31,383,868 | +0.03(+1.37%) |
Dec 04, 2020 | 2.412 | 2.462 | 2.395 | 2.446 | 34,325,492 | +0.02(+0.69%) |
Dec 03, 2020 | 2.353 | 2.462 | 2.353 | 2.429 | 33,666,096 | +0.01(+0.35%) |
Dec 02, 2020 | 2.362 | 2.429 | 2.345 | 2.420 | 42,306,036 | +0.02(+0.70%) |
Dec 01, 2020 | 2.286 | 2.404 | 2.261 | 2.404 | 30,975,894 | +0.17(+7.52%) |
Nov 30, 2020 | 2.278 | 2.286 | 2.210 | 2.236 | 21,510,344 | -0.06(-2.56%) |
Nov 27, 2020 | 2.278 | 2.320 | 2.269 | 2.294 | 8,874,819 | -0.03(-1.09%) |
Nov 25, 2020 | 2.303 | 2.345 | 2.299 | 2.320 | 18,342,776 | -0.02(-0.72%) |
Nov 24, 2020 | 2.328 | 2.387 | 2.320 | 2.336 | 36,208,356 | +0.03(+1.46%) |
Nov 23, 2020 | 2.278 | 2.303 | 2.244 | 2.303 | 27,291,364 | +0.04(+1.86%) |
Nov 20, 2020 | 2.303 | 2.328 | 2.261 | 2.261 | 19,724,186 | -0.09(-3.93%) |
Nov 19, 2020 | 2.345 | 2.395 | 2.328 | 2.353 | 23,967,388 | +0.03(+1.08%) |
Nov 18, 2020 | 2.437 | 2.437 | 2.328 | 2.328 | 35,163,212 | -0.12(-4.81%) |
Nov 17, 2020 | 2.378 | 2.496 | 2.370 | 2.446 | 31,237,190 | +0.03(+1.39%) |
Nov 16, 2020 | 2.370 | 2.412 | 2.336 | 2.412 | 22,735,832 | +0.06(+2.50%) |
Nov 13, 2020 | 2.261 | 2.353 | 2.252 | 2.353 | 31,785,886 | +0.08(+3.32%) |
Nov 12, 2020 | 2.311 | 2.328 | 2.244 | 2.278 | 25,295,166 | -0.07(-2.87%) |
Nov 11, 2020 | 2.336 | 2.378 | 2.320 | 2.345 | 34,106,404 | -0.06(-2.45%) |
Nov 10, 2020 | 2.261 | 2.412 | 2.252 | 2.404 | 71,932,232 | +0.17(+7.52%) |
Nov 09, 2020 | 2.219 | 2.244 | 2.168 | 2.236 | 68,740,776 | +0.15(+7.26%) |
Nov 06, 2020 | 2.034 | 2.101 | 2.025 | 2.084 | 28,553,434 | +0.04(+2.06%) |
Nov 05, 2020 | 1.983 | 2.042 | 1.967 | 2.042 | 24,077,226 | +0.15(+8.00%) |
Nov 04, 2020 | 1.925 | 1.941 | 1.891 | 1.891 | 26,949,944 | +0.00(+0.00%) |
Nov 03, 2020 | 1.874 | 1.916 | 1.866 | 1.891 | 40,435,204 | +0.06(+3.21%) |