Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.086 | 6.172 | 5.723 | 6.029 | 555,832 | +0.07(+1.12%) |
Feb 25, 2021 | 6.296 | 6.372 | 5.943 | 5.962 | 645,606 | -0.33(-5.30%) |
Feb 24, 2021 | 6.229 | 6.649 | 6.124 | 6.296 | 962,648 | +0.01(+0.15%) |
Feb 23, 2021 | 6.153 | 6.391 | 5.990 | 6.286 | 520,372 | +0.19(+3.13%) |
Feb 22, 2021 | 5.723 | 6.334 | 5.723 | 6.095 | 360,014 | +0.39(+6.86%) |
Feb 19, 2021 | 5.609 | 5.809 | 5.552 | 5.704 | 296,996 | +0.13(+2.40%) |
Feb 18, 2021 | 5.666 | 5.733 | 5.475 | 5.571 | 275,804 | -0.15(-2.67%) |
Feb 17, 2021 | 5.800 | 5.847 | 5.533 | 5.723 | 195,080 | -0.09(-1.48%) |
Feb 16, 2021 | 5.771 | 5.933 | 5.733 | 5.809 | 378,150 | +0.26(+4.64%) |
Feb 12, 2021 | 5.380 | 5.657 | 5.285 | 5.552 | 240,700 | +0.14(+2.65%) |
Feb 11, 2021 | 5.695 | 5.712 | 5.304 | 5.409 | 230,757 | -0.31(-5.34%) |
Feb 10, 2021 | 5.723 | 5.914 | 5.637 | 5.714 | 248,581 | +0.00(+0.00%) |
Feb 09, 2021 | 5.924 | 5.924 | 5.628 | 5.714 | 336,677 | -0.31(-5.07%) |
Feb 08, 2021 | 5.752 | 6.133 | 5.723 | 6.019 | 285,720 | +0.44(+7.86%) |
Feb 05, 2021 | 5.809 | 5.809 | 5.533 | 5.580 | 185,242 | -0.07(-1.18%) |
Feb 04, 2021 | 5.389 | 5.657 | 5.246 | 5.647 | 375,902 | +0.29(+5.34%) |
Feb 03, 2021 | 5.075 | 5.370 | 5.075 | 5.361 | 276,115 | +0.30(+5.84%) |
Feb 02, 2021 | 5.103 | 5.332 | 5.037 | 5.065 | 627,265 | +0.18(+3.71%) |
Feb 01, 2021 | 4.779 | 4.979 | 4.588 | 4.884 | 354,983 | +0.10(+1.99%) |
Jan 29, 2021 | 4.865 | 4.970 | 4.684 | 4.788 | 237,659 | -0.10(-2.14%) |
Jan 28, 2021 | 4.817 | 4.922 | 4.636 | 4.893 | 336,011 | +0.10(+1.99%) |
Jan 27, 2021 | 4.998 | 5.294 | 4.760 | 4.798 | 585,357 | -0.39(-7.54%) |
Jan 26, 2021 | 5.389 | 5.580 | 5.151 | 5.189 | 183,909 | -0.06(-1.09%) |
Jan 25, 2021 | 5.180 | 5.304 | 4.969 | 5.246 | 350,661 | -0.06(-1.08%) |
Jan 22, 2021 | 4.798 | 5.313 | 4.798 | 5.304 | 517,987 | +0.35(+7.13%) |
Jan 21, 2021 | 5.237 | 5.332 | 4.874 | 4.951 | 372,011 | -0.40(-7.49%) |
Jan 20, 2021 | 5.609 | 5.714 | 5.246 | 5.351 | 332,297 | -0.21(-3.77%) |
Jan 19, 2021 | 5.704 | 5.704 | 5.456 | 5.561 | 479,547 | -0.03(-0.51%) |
Jan 15, 2021 | 5.447 | 5.752 | 5.389 | 5.590 | 445,442 | -0.05(-0.85%) |
Jan 14, 2021 | 5.275 | 5.819 | 5.275 | 5.637 | 442,945 | +0.36(+6.87%) |
Jan 13, 2021 | 5.590 | 5.590 | 5.237 | 5.275 | 375,178 | -0.33(-5.95%) |
Jan 12, 2021 | 5.342 | 5.657 | 5.332 | 5.609 | 473,463 | +0.33(+6.33%) |
Jan 11, 2021 | 5.084 | 5.304 | 5.075 | 5.275 | 472,566 | +0.03(+0.55%) |
Jan 08, 2021 | 5.256 | 5.371 | 5.070 | 5.246 | 471,231 | +0.07(+1.29%) |
Jan 07, 2021 | 5.122 | 5.304 | 5.046 | 5.180 | 483,317 | +0.11(+2.26%) |
Jan 06, 2021 | 4.664 | 5.170 | 4.455 | 5.065 | 1,080,015 | +0.63(+14.19%) |
Jan 05, 2021 | 4.064 | 4.617 | 4.064 | 4.436 | 486,580 | +0.43(+10.71%) |
Jan 04, 2021 | 3.997 | 4.226 | 3.873 | 4.006 | 324,704 | +0.10(+2.44%) |
Dec 31, 2020 | 3.911 | 3.911 | 3.911 | 256,748 | +0.06(+1.49%) | |
Dec 30, 2020 | 3.816 | 3.940 | 3.806 | 3.854 | 256,748 | +0.06(+1.51%) |
Dec 29, 2020 | 4.016 | 4.025 | 3.720 | 3.796 | 311,408 | -0.18(-4.56%) |
Dec 28, 2020 | 4.102 | 4.207 | 3.968 | 3.978 | 167,989 | -0.04(-0.95%) |
Dec 24, 2020 | 4.111 | 4.121 | 3.920 | 4.016 | 144,147 | -0.07(-1.64%) |
Dec 23, 2020 | 4.006 | 4.140 | 3.978 | 4.083 | 435,267 | +0.16(+4.14%) |
Dec 22, 2020 | 3.901 | 4.025 | 3.882 | 3.920 | 312,750 | +0.00(+0.00%) |
Dec 21, 2020 | 3.863 | 4.102 | 3.816 | 3.920 | 417,275 | -0.18(-4.42%) |
Dec 18, 2020 | 4.312 | 4.321 | 3.940 | 4.102 | 2,373,244 | -0.21(-4.87%) |
Dec 17, 2020 | 4.369 | 4.502 | 4.283 | 4.312 | 427,940 | -0.03(-0.66%) |
Dec 16, 2020 | 4.569 | 4.569 | 4.302 | 4.340 | 366,520 | -0.13(-2.99%) |
Dec 15, 2020 | 4.521 | 4.569 | 4.312 | 4.474 | 383,747 | +0.11(+2.63%) |
Dec 14, 2020 | 4.674 | 4.731 | 4.273 | 4.359 | 463,843 | -0.26(-5.58%) |
Dec 11, 2020 | 4.674 | 4.760 | 4.512 | 4.617 | 191,008 | -0.14(-3.01%) |
Dec 10, 2020 | 4.512 | 4.865 | 4.397 | 4.760 | 245,906 | +0.29(+6.40%) |
Dec 09, 2020 | 4.598 | 4.769 | 4.426 | 4.474 | 244,879 | -0.04(-0.85%) |
Dec 08, 2020 | 4.350 | 4.564 | 4.331 | 4.512 | 414,905 | +0.07(+1.50%) |
Dec 07, 2020 | 4.731 | 4.731 | 4.372 | 4.445 | 265,804 | -0.31(-6.61%) |
Dec 04, 2020 | 4.426 | 4.769 | 4.426 | 4.760 | 259,360 | +0.46(+10.64%) |
Dec 03, 2020 | 4.369 | 4.455 | 4.264 | 4.302 | 205,303 | -0.05(-1.10%) |
Dec 02, 2020 | 4.197 | 4.512 | 4.140 | 4.350 | 258,474 | +0.10(+2.24%) |