Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.160 | 5.160 | 4.960 | 4.980 | 912,000 | -0.18(-3.58%) |
Feb 25, 2021 | 5.290 | 5.380 | 5.060 | 5.165 | 934,246 | -0.12(-2.18%) |
Feb 24, 2021 | 5.190 | 5.450 | 5.130 | 5.280 | 1,053,181 | +0.01(+0.19%) |
Feb 23, 2021 | 5.230 | 5.320 | 5.060 | 5.270 | 1,117,136 | -0.23(-4.18%) |
Feb 22, 2021 | 5.650 | 5.660 | 5.430 | 5.500 | 933,616 | -0.11(-1.96%) |
Feb 19, 2021 | 5.700 | 5.730 | 5.575 | 5.610 | 923,300 | +0.02(+0.36%) |
Feb 18, 2021 | 5.710 | 5.748 | 5.570 | 5.590 | 791,480 | -0.16(-2.78%) |
Feb 17, 2021 | 5.870 | 5.900 | 5.620 | 5.750 | 914,052 | +0.01(+0.17%) |
Feb 16, 2021 | 5.580 | 5.790 | 5.570 | 5.740 | 1,189,998 | +0.22(+3.99%) |
Feb 12, 2021 | 5.570 | 5.620 | 5.480 | 5.520 | 442,200 | -0.04(-0.72%) |
Feb 11, 2021 | 5.690 | 5.690 | 5.388 | 5.560 | 715,098 | -0.05(-0.89%) |
Feb 10, 2021 | 5.980 | 6.010 | 5.590 | 5.610 | 885,796 | -0.28(-4.75%) |
Feb 09, 2021 | 5.800 | 6.010 | 5.690 | 5.890 | 1,819,027 | +0.15(+2.61%) |
Feb 08, 2021 | 5.440 | 5.750 | 5.440 | 5.740 | 2,228,802 | +0.32(+5.81%) |
Feb 05, 2021 | 5.300 | 5.495 | 5.160 | 5.425 | 1,368,800 | +0.17(+3.14%) |
Feb 04, 2021 | 5.340 | 5.400 | 5.230 | 5.260 | 590,096 | -0.04(-0.75%) |
Feb 03, 2021 | 5.250 | 5.410 | 5.180 | 5.300 | 1,406,532 | +0.34(+6.85%) |
Feb 02, 2021 | 4.950 | 5.000 | 4.790 | 4.960 | 865,368 | +0.03(+0.61%) |
Feb 01, 2021 | 5.020 | 5.050 | 4.860 | 4.930 | 932,985 | -0.01(-0.20%) |
Jan 29, 2021 | 5.300 | 5.360 | 4.820 | 4.940 | 1,437,600 | -0.42(-7.84%) |
Jan 28, 2021 | 5.367 | 5.700 | 5.240 | 5.360 | 1,547,700 | +0.17(+3.28%) |
Jan 27, 2021 | 5.060 | 5.420 | 4.950 | 5.190 | 1,798,133 | +0.04(+0.78%) |
Jan 26, 2021 | 5.100 | 5.250 | 5.000 | 5.150 | 732,932 | +0.07(+1.38%) |
Jan 25, 2021 | 5.100 | 5.200 | 4.950 | 5.080 | 1,063,256 | -0.03(-0.59%) |
Jan 22, 2021 | 5.080 | 5.165 | 4.960 | 5.110 | 732,300 | +0.03(+0.59%) |
Jan 21, 2021 | 5.360 | 5.380 | 5.060 | 5.080 | 1,029,377 | -0.30(-5.58%) |
Jan 20, 2021 | 4.770 | 5.400 | 4.770 | 5.380 | 2,795,300 | +0.62(+13.03%) |
Jan 19, 2021 | 4.960 | 4.970 | 4.670 | 4.760 | 988,236 | +0.01(+0.21%) |
Jan 15, 2021 | 4.950 | 4.965 | 4.630 | 4.750 | 677,800 | -0.22(-4.43%) |
Jan 14, 2021 | 4.880 | 5.030 | 4.770 | 4.970 | 664,721 | +0.10(+2.05%) |
Jan 13, 2021 | 4.900 | 4.935 | 4.730 | 4.870 | 631,207 | -0.13(-2.60%) |
Jan 12, 2021 | 4.810 | 5.010 | 4.760 | 5.000 | 516,471 | +0.20(+4.17%) |
Jan 11, 2021 | 4.690 | 4.883 | 4.660 | 4.800 | 397,370 | +0.06(+1.27%) |
Jan 08, 2021 | 5.000 | 5.030 | 4.600 | 4.740 | 719,700 | -0.21(-4.15%) |
Jan 07, 2021 | 5.000 | 5.100 | 4.845 | 4.945 | 1,153,952 | +0.07(+1.33%) |
Jan 06, 2021 | 4.670 | 5.020 | 4.600 | 4.880 | 1,748,775 | +0.40(+8.93%) |
Jan 05, 2021 | 4.470 | 4.590 | 4.310 | 4.480 | 910,089 | +0.23(+5.41%) |
Jan 04, 2021 | 4.150 | 4.400 | 4.150 | 4.250 | 845,967 | +0.08(+1.92%) |
Dec 31, 2020 | 4.170 | 4.170 | 4.170 | 627,105 | -0.02(-0.48%) | |
Dec 30, 2020 | 4.130 | 4.250 | 4.070 | 4.190 | 627,105 | +0.07(+1.70%) |
Dec 29, 2020 | 4.250 | 4.270 | 4.120 | 4.120 | 443,939 | -0.14(-3.29%) |
Dec 28, 2020 | 4.450 | 4.535 | 3.960 | 4.260 | 987,127 | -0.17(-3.84%) |
Dec 24, 2020 | 4.400 | 4.445 | 4.340 | 4.430 | 339,900 | +0.03(+0.68%) |
Dec 23, 2020 | 4.470 | 4.540 | 4.370 | 4.400 | 682,411 | -0.05(-1.12%) |
Dec 22, 2020 | 4.650 | 4.650 | 4.420 | 4.450 | 560,590 | -0.07(-1.55%) |
Dec 21, 2020 | 4.670 | 4.680 | 4.473 | 4.520 | 801,616 | -0.19(-4.03%) |
Dec 18, 2020 | 4.700 | 4.860 | 4.660 | 4.710 | 1,237,600 | +0.05(+1.07%) |
Dec 17, 2020 | 4.650 | 4.740 | 4.630 | 4.660 | 641,809 | -0.01(-0.21%) |
Dec 16, 2020 | 4.700 | 4.790 | 4.600 | 4.670 | 1,062,898 | -0.02(-0.43%) |
Dec 15, 2020 | 4.430 | 4.700 | 4.300 | 4.690 | 1,098,692 | +0.24(+5.39%) |
Dec 14, 2020 | 4.440 | 4.570 | 4.370 | 4.450 | 1,025,593 | +0.08(+1.83%) |
Dec 11, 2020 | 4.310 | 4.410 | 4.220 | 4.370 | 547,600 | +0.04(+0.92%) |
Dec 10, 2020 | 4.390 | 4.450 | 4.260 | 4.330 | 592,815 | -0.07(-1.59%) |
Dec 09, 2020 | 4.430 | 4.590 | 4.330 | 4.400 | 863,185 | +0.02(+0.46%) |
Dec 08, 2020 | 4.210 | 4.385 | 4.150 | 4.380 | 563,332 | +0.17(+4.04%) |
Dec 07, 2020 | 4.354 | 4.370 | 4.180 | 4.210 | 389,343 | -0.10(-2.32%) |
Dec 04, 2020 | 4.040 | 4.330 | 4.040 | 4.310 | 591,900 | +0.26(+6.42%) |
Dec 03, 2020 | 4.130 | 4.200 | 3.980 | 4.050 | 500,570 | -0.07(-1.70%) |
Dec 02, 2020 | 4.070 | 4.200 | 3.970 | 4.120 | 1,054,363 | -0.11(-2.60%) |