Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.352 | 5.396 | 5.279 | 5.345 | 1,738,255 | -0.01(-0.14%) |
Feb 25, 2021 | 5.476 | 5.476 | 5.337 | 5.352 | 1,357,181 | -0.12(-2.27%) |
Feb 24, 2021 | 5.418 | 5.491 | 5.418 | 5.476 | 1,136,107 | +0.06(+1.08%) |
Feb 23, 2021 | 5.425 | 5.432 | 5.325 | 5.418 | 1,128,514 | -0.02(-0.40%) |
Feb 22, 2021 | 5.418 | 5.476 | 5.403 | 5.440 | 766,129 | -0.01(-0.13%) |
Feb 19, 2021 | 5.440 | 5.462 | 5.432 | 5.447 | 646,573 | +0.04(+0.67%) |
Feb 18, 2021 | 5.425 | 5.425 | 5.367 | 5.410 | 846,616 | -0.03(-0.54%) |
Feb 17, 2021 | 5.440 | 5.447 | 5.403 | 5.440 | 733,314 | +0.00(+0.00%) |
Feb 16, 2021 | 5.403 | 5.447 | 5.403 | 5.440 | 1,218,366 | +0.04(+0.81%) |
Feb 12, 2021 | 5.389 | 5.425 | 5.367 | 5.396 | 1,214,806 | +0.02(+0.41%) |
Feb 11, 2021 | 5.389 | 5.425 | 5.334 | 5.374 | 1,245,777 | +0.01(+0.14%) |
Feb 10, 2021 | 5.367 | 5.396 | 5.352 | 5.367 | 1,276,593 | +0.04(+0.68%) |
Feb 09, 2021 | 5.264 | 5.330 | 5.264 | 5.330 | 829,344 | +0.07(+1.39%) |
Feb 08, 2021 | 5.286 | 5.323 | 5.243 | 5.257 | 1,468,671 | +0.00(+0.00%) |
Feb 05, 2021 | 5.286 | 5.301 | 5.253 | 5.257 | 1,272,465 | +0.01(+0.14%) |
Feb 04, 2021 | 5.221 | 5.264 | 5.213 | 5.250 | 1,389,633 | +0.06(+1.13%) |
Feb 03, 2021 | 5.177 | 5.199 | 5.133 | 5.191 | 1,420,007 | +0.03(+0.57%) |
Feb 02, 2021 | 5.162 | 5.221 | 5.133 | 5.162 | 1,212,129 | +0.04(+0.86%) |
Feb 01, 2021 | 5.009 | 5.126 | 5.002 | 5.118 | 1,036,512 | +0.15(+2.94%) |
Jan 29, 2021 | 5.023 | 5.053 | 4.921 | 4.972 | 1,264,248 | -0.06(-1.16%) |
Jan 28, 2021 | 4.987 | 5.082 | 4.987 | 5.031 | 1,779,909 | +0.05(+1.03%) |
Jan 27, 2021 | 5.111 | 5.118 | 4.965 | 4.980 | 1,763,639 | -0.17(-3.26%) |
Jan 26, 2021 | 5.191 | 5.191 | 5.145 | 5.148 | 749,533 | -0.01(-0.28%) |
Jan 25, 2021 | 5.177 | 5.184 | 5.089 | 5.162 | 1,275,013 | +0.01(+0.14%) |
Jan 22, 2021 | 5.279 | 5.286 | 5.148 | 5.155 | 1,737,708 | -0.15(-2.89%) |
Jan 21, 2021 | 5.418 | 5.418 | 5.272 | 5.308 | 1,950,030 | -0.05(-0.95%) |
Jan 20, 2021 | 5.238 | 5.366 | 5.224 | 5.359 | 1,731,492 | +0.15(+2.87%) |
Jan 19, 2021 | 5.124 | 5.217 | 5.117 | 5.210 | 1,961,343 | +0.13(+2.52%) |
Jan 15, 2021 | 5.103 | 5.110 | 5.053 | 5.082 | 966,513 | -0.02(-0.42%) |
Jan 14, 2021 | 5.089 | 5.124 | 5.075 | 5.103 | 1,802,628 | +0.04(+0.70%) |
Jan 13, 2021 | 5.068 | 5.085 | 5.046 | 5.068 | 1,236,843 | +0.01(+0.14%) |
Jan 12, 2021 | 5.018 | 5.060 | 5.003 | 5.060 | 1,932,390 | +0.06(+1.14%) |
Jan 11, 2021 | 4.975 | 5.018 | 4.918 | 5.003 | 1,521,424 | +0.01(+0.14%) |
Jan 08, 2021 | 4.982 | 5.003 | 4.947 | 4.996 | 1,395,185 | +0.03(+0.57%) |
Jan 07, 2021 | 4.918 | 4.982 | 4.918 | 4.968 | 976,491 | +0.09(+1.90%) |
Jan 06, 2021 | 4.833 | 4.939 | 4.833 | 4.875 | 1,321,674 | +0.04(+0.88%) |
Jan 05, 2021 | 4.769 | 4.840 | 4.769 | 4.833 | 1,039,824 | +0.05(+1.04%) |
Jan 04, 2021 | 4.932 | 4.932 | 4.769 | 4.783 | 2,012,462 | -0.13(-2.61%) |
Dec 31, 2020 | 4.911 | 4.911 | 4.911 | 614,069 | +0.01(+0.15%) | |
Dec 30, 2020 | 4.911 | 4.925 | 4.890 | 4.904 | 614,069 | +0.00(+0.00%) |
Dec 29, 2020 | 4.918 | 4.932 | 4.897 | 4.904 | 729,826 | +0.00(+0.00%) |
Dec 28, 2020 | 4.911 | 4.932 | 4.897 | 4.904 | 982,546 | +0.01(+0.15%) |
Dec 24, 2020 | 4.882 | 4.904 | 4.882 | 4.897 | 316,270 | +0.01(+0.29%) |
Dec 23, 2020 | 4.882 | 4.904 | 4.880 | 4.882 | 559,011 | +0.01(+0.15%) |
Dec 22, 2020 | 4.868 | 4.882 | 4.861 | 4.875 | 772,835 | +0.01(+0.15%) |
Dec 21, 2020 | 4.833 | 4.875 | 4.790 | 4.868 | 962,849 | +0.00(+0.00%) |
Dec 18, 2020 | 4.875 | 4.875 | 4.847 | 4.868 | 867,600 | +0.01(+0.29%) |
Dec 17, 2020 | 4.847 | 4.868 | 4.840 | 4.854 | 608,760 | +0.01(+0.29%) |
Dec 16, 2020 | 4.833 | 4.847 | 4.818 | 4.840 | 808,452 | +0.01(+0.30%) |
Dec 15, 2020 | 4.776 | 4.826 | 4.761 | 4.826 | 684,642 | +0.07(+1.50%) |
Dec 14, 2020 | 4.797 | 4.818 | 4.747 | 4.754 | 793,693 | -0.01(-0.30%) |
Dec 11, 2020 | 4.747 | 4.769 | 4.719 | 4.769 | 764,050 | +0.02(+0.45%) |
Dec 10, 2020 | 4.783 | 4.790 | 4.740 | 4.747 | 920,021 | -0.06(-1.33%) |
Dec 09, 2020 | 4.840 | 4.840 | 4.790 | 4.811 | 742,332 | -0.01(-0.29%) |
Dec 08, 2020 | 4.754 | 4.833 | 4.754 | 4.826 | 809,741 | +0.04(+0.74%) |
Dec 07, 2020 | 4.797 | 4.818 | 4.776 | 4.790 | 792,196 | -0.02(-0.44%) |
Dec 04, 2020 | 4.769 | 4.829 | 4.769 | 4.811 | 837,673 | +0.05(+1.05%) |
Dec 03, 2020 | 4.754 | 4.797 | 4.754 | 4.761 | 955,425 | +0.01(+0.15%) |
Dec 02, 2020 | 4.719 | 4.761 | 4.719 | 4.754 | 506,516 | +0.00(+0.00%) |