Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.440 | 3.745 | 3.400 | 3.490 | 7,028,900 | +0.00(+0.00%) |
Feb 25, 2021 | 3.850 | 4.200 | 3.460 | 3.490 | 8,385,385 | -0.32(-8.40%) |
Feb 24, 2021 | 3.850 | 4.010 | 3.640 | 3.810 | 5,323,397 | -0.16(-4.03%) |
Feb 23, 2021 | 3.630 | 4.050 | 3.270 | 3.970 | 10,749,050 | -0.26(-6.15%) |
Feb 22, 2021 | 4.360 | 4.600 | 4.010 | 4.230 | 7,221,810 | -0.43(-9.23%) |
Feb 19, 2021 | 4.550 | 4.900 | 4.460 | 4.660 | 5,229,500 | +0.26(+5.91%) |
Feb 18, 2021 | 4.500 | 4.810 | 4.310 | 4.400 | 5,770,177 | -0.28(-5.98%) |
Feb 17, 2021 | 5.550 | 5.550 | 4.620 | 4.680 | 10,570,024 | -0.65(-12.20%) |
Feb 16, 2021 | 5.120 | 5.610 | 4.950 | 5.330 | 12,965,470 | +0.49(+10.12%) |
Feb 12, 2021 | 5.000 | 5.240 | 4.690 | 4.840 | 11,896,400 | -0.61(-11.19%) |
Feb 11, 2021 | 4.390 | 5.640 | 4.380 | 5.450 | 25,804,336 | +1.20(+28.24%) |
Feb 10, 2021 | 4.340 | 4.740 | 4.010 | 4.250 | 16,108,272 | +0.30(+7.59%) |
Feb 09, 2021 | 3.750 | 4.000 | 3.650 | 3.950 | 5,801,312 | +0.19(+5.05%) |
Feb 08, 2021 | 3.810 | 3.850 | 3.500 | 3.760 | 5,403,484 | +0.02(+0.53%) |
Feb 05, 2021 | 3.810 | 4.030 | 3.575 | 3.740 | 8,728,200 | +0.13(+3.60%) |
Feb 04, 2021 | 3.740 | 3.880 | 3.390 | 3.610 | 8,584,053 | +0.17(+4.94%) |
Feb 03, 2021 | 2.980 | 3.500 | 2.950 | 3.440 | 7,354,019 | +0.39(+12.79%) |
Feb 02, 2021 | 3.090 | 3.120 | 2.910 | 3.050 | 4,198,917 | -0.04(-1.29%) |
Feb 01, 2021 | 3.150 | 3.170 | 2.910 | 3.090 | 5,123,748 | +0.03(+0.98%) |
Jan 29, 2021 | 3.220 | 3.320 | 3.000 | 3.060 | 6,155,100 | -0.14(-4.38%) |
Jan 28, 2021 | 3.480 | 3.680 | 3.160 | 3.200 | 7,497,055 | -0.20(-5.88%) |
Jan 27, 2021 | 3.150 | 4.000 | 3.110 | 3.400 | 13,936,655 | +0.04(+1.19%) |
Jan 26, 2021 | 3.450 | 3.480 | 3.100 | 3.360 | 9,370,300 | -0.09(-2.61%) |
Jan 25, 2021 | 3.650 | 3.750 | 3.400 | 3.450 | 14,903,609 | +0.08(+2.37%) |
Jan 22, 2021 | 4.210 | 4.220 | 3.310 | 3.370 | 38,081,500 | -0.97(-22.35%) |
Jan 21, 2021 | 3.530 | 4.880 | 3.280 | 4.340 | 119,747,792 | +1.65(+61.34%) |
Jan 20, 2021 | 2.520 | 2.980 | 2.500 | 2.690 | 7,720,869 | +0.31(+13.03%) |
Jan 19, 2021 | 2.220 | 2.490 | 2.200 | 2.380 | 5,132,443 | +0.25(+11.74%) |
Jan 15, 2021 | 2.100 | 2.180 | 2.030 | 2.130 | 1,991,300 | +0.03(+1.43%) |
Jan 14, 2021 | 2.160 | 2.260 | 2.070 | 2.100 | 3,030,243 | -0.04(-1.87%) |
Jan 13, 2021 | 1.940 | 2.180 | 1.940 | 2.140 | 4,670,690 | +0.20(+10.31%) |
Jan 12, 2021 | 1.920 | 1.970 | 1.840 | 1.940 | 2,129,077 | +0.04(+2.11%) |
Jan 11, 2021 | 1.880 | 1.980 | 1.850 | 1.900 | 1,522,831 | -0.02(-1.04%) |
Jan 08, 2021 | 1.940 | 1.990 | 1.870 | 1.920 | 1,824,800 | -0.05(-2.54%) |
Jan 07, 2021 | 1.900 | 1.980 | 1.820 | 1.970 | 2,551,496 | +0.03(+1.55%) |
Jan 06, 2021 | 1.920 | 1.980 | 1.860 | 1.940 | 1,967,935 | -0.03(-1.52%) |
Jan 05, 2021 | 2.180 | 2.190 | 1.900 | 1.970 | 5,997,538 | +0.03(+1.55%) |
Jan 04, 2021 | 1.650 | 2.050 | 1.650 | 1.940 | 11,429,679 | +0.35(+22.01%) |
Dec 31, 2020 | 1.590 | 1.590 | 1.590 | 2,760,529 | -0.04(-2.45%) | |
Dec 30, 2020 | 1.570 | 1.670 | 1.560 | 1.630 | 2,760,529 | +0.04(+2.52%) |
Dec 29, 2020 | 1.690 | 1.690 | 1.570 | 1.590 | 3,299,216 | -0.03(-1.85%) |
Dec 28, 2020 | 1.640 | 1.690 | 1.540 | 1.620 | 4,354,171 | -0.02(-1.22%) |
Dec 24, 2020 | 1.750 | 1.770 | 1.600 | 1.640 | 4,554,900 | -0.12(-6.82%) |
Dec 23, 2020 | 1.900 | 1.920 | 1.750 | 1.760 | 5,717,546 | -0.14(-7.37%) |
Dec 22, 2020 | 1.990 | 2.050 | 1.900 | 1.900 | 3,561,901 | -0.13(-6.40%) |
Dec 21, 2020 | 2.160 | 2.200 | 1.980 | 2.030 | 5,986,112 | -0.17(-7.73%) |
Dec 18, 2020 | 2.324 | 2.324 | 2.180 | 2.200 | 3,272,100 | -0.04(-1.79%) |
Dec 17, 2020 | 2.340 | 2.360 | 2.210 | 2.240 | 3,968,322 | -0.26(-10.40%) |
Dec 16, 2020 | 2.510 | 2.580 | 2.430 | 2.500 | 1,463,879 | +0.01(+0.40%) |
Dec 15, 2020 | 2.550 | 2.570 | 2.440 | 2.490 | 918,835 | -0.09(-3.49%) |
Dec 14, 2020 | 2.670 | 2.670 | 2.530 | 2.580 | 614,836 | -0.04(-1.53%) |
Dec 11, 2020 | 2.650 | 2.680 | 2.560 | 2.620 | 650,600 | -0.03(-1.13%) |
Dec 10, 2020 | 2.630 | 2.770 | 2.450 | 2.650 | 1,956,346 | +0.20(+8.16%) |
Dec 09, 2020 | 2.570 | 2.600 | 2.440 | 2.450 | 765,398 | -0.08(-3.16%) |
Dec 08, 2020 | 2.620 | 2.628 | 2.510 | 2.530 | 605,643 | -0.08(-3.07%) |
Dec 07, 2020 | 2.580 | 2.725 | 2.580 | 2.610 | 920,530 | +0.05(+1.95%) |
Dec 04, 2020 | 2.710 | 2.730 | 2.550 | 2.560 | 799,900 | -0.13(-4.83%) |
Dec 03, 2020 | 2.670 | 2.770 | 2.607 | 2.690 | 677,497 | -0.03(-1.10%) |
Dec 02, 2020 | 2.650 | 2.780 | 2.590 | 2.720 | 905,202 | +0.05(+1.87%) |