Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.070 | 4.100 | 3.385 | 3.520 | 2,857,600 | -0.25(-6.63%) |
Feb 25, 2021 | 3.850 | 4.610 | 3.720 | 3.770 | 7,320,542 | +0.17(+4.72%) |
Feb 24, 2021 | 3.960 | 4.080 | 3.600 | 3.600 | 1,518,911 | -0.27(-6.98%) |
Feb 23, 2021 | 4.250 | 4.300 | 3.550 | 3.870 | 2,503,005 | -0.41(-9.58%) |
Feb 22, 2021 | 3.930 | 4.500 | 3.820 | 4.280 | 2,885,170 | +0.21(+5.16%) |
Feb 19, 2021 | 3.357 | 4.070 | 3.350 | 4.070 | 2,590,400 | +0.80(+24.46%) |
Feb 18, 2021 | 3.990 | 3.990 | 3.270 | 3.270 | 2,564,168 | -0.73(-18.25%) |
Feb 17, 2021 | 3.700 | 4.190 | 3.560 | 4.000 | 2,148,420 | +0.29(+7.82%) |
Feb 16, 2021 | 3.500 | 3.760 | 3.390 | 3.710 | 1,631,784 | +0.25(+7.23%) |
Feb 12, 2021 | 3.360 | 3.580 | 3.050 | 3.460 | 2,130,100 | -0.12(-3.35%) |
Feb 11, 2021 | 3.310 | 3.790 | 2.940 | 3.580 | 5,298,444 | +0.41(+12.93%) |
Feb 10, 2021 | 2.990 | 3.330 | 2.810 | 3.170 | 4,230,526 | +0.46(+16.97%) |
Feb 09, 2021 | 2.710 | 2.820 | 2.580 | 2.710 | 1,950,467 | -0.16(-5.57%) |
Feb 08, 2021 | 2.800 | 2.900 | 2.430 | 2.870 | 3,377,376 | +0.19(+7.09%) |
Feb 05, 2021 | 2.410 | 2.680 | 2.280 | 2.680 | 5,864,800 | +0.55(+25.82%) |
Feb 04, 2021 | 1.930 | 2.160 | 1.910 | 2.130 | 1,599,687 | +0.21(+10.94%) |
Feb 03, 2021 | 1.920 | 1.950 | 1.870 | 1.920 | 448,005 | +0.04(+2.13%) |
Feb 02, 2021 | 1.960 | 1.960 | 1.830 | 1.880 | 922,504 | -0.04(-2.08%) |
Feb 01, 2021 | 1.880 | 1.940 | 1.830 | 1.920 | 754,835 | +0.07(+3.78%) |
Jan 29, 2021 | 2.050 | 2.060 | 1.850 | 1.850 | 1,657,100 | -0.20(-9.76%) |
Jan 28, 2021 | 2.110 | 2.440 | 2.020 | 2.050 | 1,795,958 | -0.03(-1.44%) |
Jan 27, 2021 | 2.020 | 2.100 | 1.950 | 2.080 | 1,118,623 | +0.01(+0.48%) |
Jan 26, 2021 | 2.160 | 2.160 | 2.030 | 2.070 | 710,071 | -0.07(-3.27%) |
Jan 25, 2021 | 2.160 | 2.170 | 2.030 | 2.140 | 1,060,107 | -0.02(-0.93%) |
Jan 22, 2021 | 2.150 | 2.160 | 2.070 | 2.160 | 545,400 | +0.00(+0.00%) |
Jan 21, 2021 | 2.080 | 2.210 | 2.030 | 2.160 | 1,010,375 | +0.13(+6.40%) |
Jan 20, 2021 | 2.220 | 2.230 | 2.030 | 2.030 | 697,763 | -0.10(-4.69%) |
Jan 19, 2021 | 2.120 | 2.140 | 2.020 | 2.130 | 952,895 | +0.06(+2.90%) |
Jan 15, 2021 | 2.090 | 2.160 | 1.950 | 2.070 | 973,700 | +0.05(+2.48%) |
Jan 14, 2021 | 2.200 | 2.300 | 1.990 | 2.020 | 3,049,474 | -0.20(-9.01%) |
Jan 13, 2021 | 1.880 | 2.220 | 1.860 | 2.220 | 2,572,559 | +0.36(+19.35%) |
Jan 12, 2021 | 1.810 | 1.880 | 1.780 | 1.860 | 358,919 | +0.09(+5.08%) |
Jan 11, 2021 | 1.820 | 1.820 | 1.750 | 1.770 | 415,405 | -0.05(-2.75%) |
Jan 08, 2021 | 1.900 | 1.900 | 1.750 | 1.820 | 678,400 | -0.05(-2.67%) |
Jan 07, 2021 | 1.810 | 1.910 | 1.810 | 1.870 | 362,081 | +0.04(+2.19%) |
Jan 06, 2021 | 1.840 | 1.920 | 1.780 | 1.830 | 381,861 | -0.01(-0.54%) |
Jan 05, 2021 | 1.720 | 1.870 | 1.690 | 1.840 | 494,788 | +0.13(+7.60%) |
Jan 04, 2021 | 1.750 | 1.760 | 1.690 | 1.710 | 509,237 | -0.05(-2.84%) |
Dec 31, 2020 | 1.760 | 1.760 | 1.760 | 472,518 | -0.12(-6.38%) | |
Dec 30, 2020 | 1.780 | 1.920 | 1.750 | 1.880 | 472,518 | +0.14(+8.05%) |
Dec 29, 2020 | 1.860 | 1.920 | 1.710 | 1.740 | 518,865 | -0.11(-5.95%) |
Dec 28, 2020 | 1.850 | 1.890 | 1.821 | 1.850 | 326,884 | -0.07(-3.65%) |
Dec 24, 2020 | 2.000 | 2.000 | 1.860 | 1.920 | 211,500 | -0.06(-3.03%) |
Dec 23, 2020 | 1.820 | 2.030 | 1.800 | 1.980 | 766,689 | +0.18(+10.00%) |
Dec 22, 2020 | 1.840 | 1.880 | 1.770 | 1.800 | 367,730 | -0.07(-3.74%) |
Dec 21, 2020 | 1.870 | 1.900 | 1.780 | 1.870 | 577,113 | -0.06(-3.11%) |
Dec 18, 2020 | 1.920 | 1.968 | 1.855 | 1.930 | 409,500 | -0.03(-1.53%) |
Dec 17, 2020 | 1.850 | 1.980 | 1.830 | 1.960 | 650,390 | +0.14(+7.69%) |
Dec 16, 2020 | 1.710 | 1.840 | 1.710 | 1.820 | 610,809 | +0.07(+4.00%) |
Dec 15, 2020 | 1.810 | 1.870 | 1.690 | 1.750 | 1,076,686 | -0.06(-3.31%) |
Dec 14, 2020 | 1.990 | 2.010 | 1.810 | 1.810 | 1,150,729 | -0.18(-9.05%) |
Dec 11, 2020 | 2.070 | 2.100 | 1.920 | 1.990 | 924,200 | -0.10(-4.78%) |
Dec 10, 2020 | 2.040 | 2.150 | 1.990 | 2.090 | 2,129,807 | +0.08(+3.98%) |
Dec 09, 2020 | 2.220 | 2.250 | 2.010 | 2.010 | 1,135,533 | -0.18(-8.22%) |
Dec 08, 2020 | 2.100 | 2.270 | 2.030 | 2.190 | 1,133,376 | +0.10(+4.78%) |
Dec 07, 2020 | 2.190 | 2.200 | 1.960 | 2.090 | 1,796,256 | -0.07(-3.24%) |
Dec 04, 2020 | 2.290 | 2.300 | 2.110 | 2.160 | 1,873,400 | -0.17(-7.30%) |
Dec 03, 2020 | 2.480 | 2.480 | 2.210 | 2.330 | 1,412,786 | -0.13(-5.28%) |
Dec 02, 2020 | 2.190 | 2.780 | 2.190 | 2.460 | 5,008,287 | +0.32(+14.95%) |