Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.100 | 3.250 | 2.570 | 3.000 | 346,654 | -0.16(-5.06%) |
Feb 25, 2021 | 2.820 | 3.690 | 2.700 | 3.160 | 742,016 | +0.39(+14.08%) |
Feb 24, 2021 | 2.160 | 2.800 | 2.160 | 2.770 | 350,690 | +0.53(+23.66%) |
Feb 23, 2021 | 2.250 | 2.370 | 1.940 | 2.240 | 342,148 | -0.21(-8.57%) |
Feb 22, 2021 | 2.600 | 2.740 | 2.450 | 2.450 | 296,918 | -0.10(-3.92%) |
Feb 19, 2021 | 2.450 | 2.750 | 2.440 | 2.550 | 374,781 | +0.11(+4.51%) |
Feb 18, 2021 | 2.500 | 2.800 | 2.360 | 2.440 | 452,891 | -0.02(-0.81%) |
Feb 17, 2021 | 2.400 | 2.860 | 2.110 | 2.460 | 750,180 | -0.21(-7.87%) |
Feb 16, 2021 | 2.000 | 2.820 | 1.850 | 2.670 | 1,056,682 | +0.91(+51.70%) |
Feb 12, 2021 | 1.760 | 1.760 | 1.760 | 0 | +0.23(+15.03%) | |
Feb 11, 2021 | 1.550 | 1.600 | 1.440 | 1.530 | 203,146 | +0.01(+0.66%) |
Feb 10, 2021 | 1.410 | 1.520 | 1.390 | 1.520 | 140,920 | +0.09(+6.29%) |
Feb 09, 2021 | 1.450 | 1.470 | 1.410 | 1.430 | 209,766 | -0.02(-1.38%) |
Feb 08, 2021 | 1.580 | 1.600 | 1.420 | 1.450 | 223,744 | -0.03(-2.03%) |
Feb 05, 2021 | 1.600 | 1.650 | 1.450 | 1.480 | 298,433 | -0.08(-5.13%) |
Feb 04, 2021 | 1.460 | 1.560 | 1.400 | 1.560 | 186,199 | +0.16(+11.43%) |
Feb 03, 2021 | 1.340 | 1.400 | 1.320 | 1.400 | 171,068 | +0.13(+10.24%) |
Feb 02, 2021 | 1.270 | 1.320 | 1.250 | 1.270 | 132,258 | +0.02(+1.60%) |
Feb 01, 2021 | 1.270 | 1.300 | 1.230 | 1.250 | 121,460 | +0.03(+2.46%) |
Jan 29, 2021 | 1.260 | 1.300 | 1.210 | 1.220 | 155,684 | -0.06(-4.69%) |
Jan 28, 2021 | 1.210 | 1.380 | 1.210 | 1.280 | 160,808 | +0.06(+4.92%) |
Jan 27, 2021 | 1.360 | 1.360 | 1.180 | 1.220 | 295,631 | -0.08(-6.15%) |
Jan 26, 2021 | 1.260 | 1.390 | 1.210 | 1.300 | 286,335 | +0.04(+3.17%) |
Jan 25, 2021 | 1.390 | 1.400 | 1.250 | 1.260 | 178,667 | -0.12(-8.70%) |
Jan 22, 2021 | 1.500 | 1.500 | 1.380 | 1.380 | 175,527 | -0.08(-5.48%) |
Jan 21, 2021 | 1.460 | 1.500 | 1.430 | 1.460 | 131,906 | +0.00(+0.00%) |
Jan 20, 2021 | 1.610 | 1.620 | 1.400 | 1.460 | 292,213 | -0.11(-7.01%) |
Jan 19, 2021 | 1.710 | 1.800 | 1.470 | 1.570 | 758,094 | -0.16(-9.25%) |
Jan 18, 2021 | 1.250 | 1.750 | 1.230 | 1.730 | 988,849 | +0.49(+39.52%) |
Jan 15, 2021 | 1.230 | 1.260 | 1.200 | 1.240 | 168,248 | +0.03(+2.48%) |
Jan 14, 2021 | 1.260 | 1.280 | 1.190 | 1.210 | 233,725 | +0.01(+0.83%) |
Jan 13, 2021 | 1.220 | 1.240 | 1.150 | 1.200 | 133,967 | -0.04(-3.23%) |
Jan 12, 2021 | 1.280 | 1.280 | 1.180 | 1.240 | 135,001 | +0.00(+0.00%) |
Jan 11, 2021 | 1.230 | 1.320 | 1.150 | 1.240 | 190,771 | -0.01(-0.80%) |
Jan 08, 2021 | 1.280 | 1.300 | 1.240 | 1.250 | 190,918 | +0.00(+0.00%) |
Jan 07, 2021 | 1.260 | 1.310 | 1.250 | 1.250 | 117,913 | +0.05(+4.17%) |
Jan 06, 2021 | 1.370 | 1.370 | 1.200 | 1.200 | 250,381 | -0.13(-9.77%) |
Jan 05, 2021 | 1.140 | 1.330 | 1.130 | 1.330 | 186,749 | +0.21(+18.75%) |
Jan 04, 2021 | 1.290 | 1.290 | 1.120 | 1.120 | 244,773 | -0.14(-11.11%) |
Dec 31, 2020 | 1.260 | 1.260 | 1.260 | 0 | +0.07(+5.88%) | |
Dec 30, 2020 | 1.230 | 1.240 | 1.150 | 1.190 | 109,231 | -0.01(-0.83%) |
Dec 29, 2020 | 1.230 | 1.260 | 1.140 | 1.200 | 299,000 | -0.07(-5.51%) |
Dec 24, 2020 | 1.270 | 1.270 | 1.270 | 0 | -0.07(-5.22%) | |
Dec 23, 2020 | 1.460 | 1.460 | 1.280 | 1.340 | 268,651 | -0.06(-4.29%) |
Dec 22, 2020 | 1.440 | 1.450 | 1.400 | 1.400 | 200,108 | -0.02(-1.41%) |
Dec 21, 2020 | 1.360 | 1.430 | 1.350 | 1.420 | 223,368 | -0.03(-2.07%) |
Dec 18, 2020 | 1.460 | 1.460 | 1.370 | 1.450 | 273,595 | +0.05(+3.57%) |
Dec 17, 2020 | 1.280 | 1.490 | 1.260 | 1.400 | 490,421 | +0.08(+6.06%) |
Dec 16, 2020 | 1.360 | 1.460 | 1.160 | 1.320 | 595,087 | +0.00(+0.00%) |
Dec 15, 2020 | 1.570 | 1.780 | 1.260 | 1.320 | 1,002,622 | -0.18(-12.00%) |
Dec 14, 2020 | 1.440 | 1.970 | 1.300 | 1.500 | 2,334,379 | +0.13(+9.49%) |
Dec 11, 2020 | 1.000 | 1.370 | 1.000 | 1.370 | 1,729,756 | +0.42(+44.21%) |
Dec 10, 2020 | 0.8200 | 1.070 | 0.8200 | 0.9500 | 2,227,454 | +0.14(+17.28%) |
Dec 09, 2020 | 0.7400 | 0.8200 | 0.6500 | 0.8100 | 670,661 | +0.08(+10.96%) |
Dec 08, 2020 | 0.8000 | 0.8500 | 0.6800 | 0.7300 | 934,401 | -0.03(-3.95%) |
Dec 07, 2020 | 0.6300 | 0.8000 | 0.6200 | 0.7600 | 1,746,725 | +0.20(+35.71%) |
Dec 04, 2020 | 0.4600 | 0.5600 | 0.4350 | 0.5600 | 890,136 | +0.12(+27.27%) |
Dec 03, 2020 | 0.5300 | 0.5400 | 0.4050 | 0.4400 | 1,282,052 | -0.08(-15.38%) |
Dec 02, 2020 | 0.5600 | 0.5700 | 0.4800 | 0.5200 | 1,016,557 | -0.05(-8.77%) |