Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.740 | 2.870 | 2.580 | 2.740 | 671,745 | -0.14(-4.86%) |
Feb 25, 2021 | 2.900 | 3.070 | 2.730 | 2.880 | 607,586 | -0.15(-4.95%) |
Feb 24, 2021 | 3.140 | 3.140 | 2.810 | 3.030 | 508,190 | +0.08(+2.71%) |
Feb 23, 2021 | 2.910 | 3.080 | 2.650 | 2.950 | 833,636 | -0.27(-8.39%) |
Feb 22, 2021 | 3.370 | 3.370 | 3.050 | 3.220 | 502,953 | -0.06(-1.83%) |
Feb 19, 2021 | 3.200 | 3.300 | 3.170 | 3.280 | 211,428 | +0.04(+1.23%) |
Feb 18, 2021 | 3.380 | 3.400 | 3.070 | 3.240 | 680,026 | -0.16(-4.71%) |
Feb 17, 2021 | 3.520 | 3.560 | 3.380 | 3.400 | 375,348 | -0.11(-3.13%) |
Feb 16, 2021 | 3.350 | 3.590 | 3.310 | 3.510 | 887,811 | +0.25(+7.67%) |
Feb 12, 2021 | 3.260 | 3.260 | 3.260 | 0 | +0.16(+5.16%) | |
Feb 11, 2021 | 3.210 | 3.230 | 3.060 | 3.100 | 386,673 | -0.14(-4.32%) |
Feb 10, 2021 | 3.370 | 3.390 | 3.030 | 3.240 | 865,558 | -0.01(-0.31%) |
Feb 09, 2021 | 3.340 | 3.400 | 3.200 | 3.250 | 371,854 | +0.02(+0.62%) |
Feb 08, 2021 | 3.180 | 3.320 | 3.090 | 3.230 | 577,658 | +0.09(+2.87%) |
Feb 05, 2021 | 3.220 | 3.320 | 3.030 | 3.140 | 677,628 | -0.08(-2.48%) |
Feb 04, 2021 | 3.490 | 3.490 | 3.220 | 3.220 | 544,375 | -0.14(-4.17%) |
Feb 03, 2021 | 3.200 | 3.380 | 3.150 | 3.360 | 457,070 | +0.23(+7.35%) |
Feb 02, 2021 | 3.300 | 3.330 | 3.080 | 3.130 | 865,994 | +0.07(+2.29%) |
Feb 01, 2021 | 2.600 | 3.060 | 2.600 | 3.060 | 1,124,717 | +0.50(+19.53%) |
Jan 29, 2021 | 2.780 | 2.800 | 2.500 | 2.560 | 854,516 | -0.30(-10.49%) |
Jan 28, 2021 | 2.810 | 3.010 | 2.390 | 2.860 | 1,646,207 | -0.18(-5.92%) |
Jan 27, 2021 | 3.060 | 3.080 | 2.850 | 3.040 | 809,717 | -0.09(-2.88%) |
Jan 26, 2021 | 3.140 | 3.230 | 3.050 | 3.130 | 988,132 | +0.09(+2.96%) |
Jan 25, 2021 | 3.290 | 3.380 | 2.910 | 3.040 | 1,666,270 | -0.14(-4.40%) |
Jan 22, 2021 | 3.300 | 3.300 | 3.160 | 3.180 | 999,184 | +0.00(+0.00%) |
Jan 21, 2021 | 3.300 | 3.430 | 3.100 | 3.180 | 2,287,212 | -0.31(-8.88%) |
Jan 20, 2021 | 3.650 | 3.880 | 3.270 | 3.490 | 2,407,703 | -0.01(-0.29%) |
Jan 19, 2021 | 3.150 | 3.500 | 3.150 | 3.500 | 1,278,308 | +0.41(+13.27%) |
Jan 18, 2021 | 2.760 | 3.100 | 2.760 | 3.090 | 795,754 | +0.31(+11.15%) |
Jan 15, 2021 | 2.900 | 2.900 | 2.740 | 2.780 | 659,087 | -0.10(-3.47%) |
Jan 14, 2021 | 2.860 | 2.900 | 2.760 | 2.880 | 708,108 | +0.15(+5.49%) |
Jan 13, 2021 | 2.600 | 2.890 | 2.550 | 2.730 | 1,236,640 | +0.23(+9.20%) |
Jan 12, 2021 | 2.390 | 2.570 | 2.390 | 2.500 | 645,727 | +0.12(+5.04%) |
Jan 11, 2021 | 2.500 | 2.500 | 2.280 | 2.380 | 1,460,799 | -0.09(-3.64%) |
Jan 08, 2021 | 2.600 | 2.670 | 2.410 | 2.470 | 891,604 | -0.04(-1.59%) |
Jan 07, 2021 | 2.500 | 2.600 | 2.470 | 2.510 | 897,039 | +0.13(+5.46%) |
Jan 06, 2021 | 2.380 | 2.670 | 2.360 | 2.380 | 1,851,275 | +0.09(+3.93%) |
Jan 05, 2021 | 2.240 | 2.300 | 2.150 | 2.290 | 804,703 | +0.12(+5.53%) |
Jan 04, 2021 | 1.980 | 2.240 | 1.980 | 2.170 | 1,130,619 | +0.18(+9.05%) |
Dec 31, 2020 | 1.990 | 1.990 | 1.990 | 0 | +0.14(+7.57%) | |
Dec 30, 2020 | 1.760 | 1.850 | 1.750 | 1.850 | 477,370 | +0.12(+6.94%) |
Dec 29, 2020 | 1.700 | 1.750 | 1.640 | 1.730 | 631,355 | +0.17(+10.90%) |
Dec 24, 2020 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 1.540 | 1.600 | 1.540 | 1.560 | 323,883 | +0.04(+2.63%) |
Dec 22, 2020 | 1.520 | 1.550 | 1.480 | 1.520 | 321,512 | +0.06(+4.11%) |
Dec 21, 2020 | 1.490 | 1.490 | 1.400 | 1.460 | 392,886 | -0.04(-2.67%) |
Dec 18, 2020 | 1.530 | 1.550 | 1.480 | 1.500 | 243,297 | +0.00(+0.00%) |
Dec 17, 2020 | 1.530 | 1.530 | 1.490 | 1.500 | 242,950 | +0.03(+2.04%) |
Dec 16, 2020 | 1.510 | 1.560 | 1.460 | 1.470 | 417,003 | -0.01(-0.68%) |
Dec 15, 2020 | 1.450 | 1.570 | 1.450 | 1.480 | 629,523 | +0.04(+2.78%) |
Dec 14, 2020 | 1.440 | 1.460 | 1.410 | 1.440 | 257,369 | +0.04(+2.86%) |
Dec 11, 2020 | 1.380 | 1.420 | 1.380 | 1.400 | 165,954 | +0.00(+0.00%) |
Dec 10, 2020 | 1.380 | 1.420 | 1.370 | 1.400 | 194,316 | -0.02(-1.41%) |
Dec 09, 2020 | 1.370 | 1.430 | 1.360 | 1.420 | 642,749 | +0.07(+5.19%) |
Dec 08, 2020 | 1.480 | 1.480 | 1.320 | 1.350 | 614,354 | -0.09(-6.25%) |
Dec 07, 2020 | 1.580 | 1.580 | 1.420 | 1.440 | 606,349 | -0.09(-5.88%) |
Dec 04, 2020 | 1.590 | 1.590 | 1.530 | 1.530 | 409,924 | -0.02(-1.29%) |
Dec 03, 2020 | 1.600 | 1.610 | 1.520 | 1.550 | 235,347 | +0.02(+1.31%) |
Dec 02, 2020 | 1.600 | 1.600 | 1.480 | 1.530 | 850,345 | -0.05(-3.16%) |