Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.041 | 5.088 | 5.014 | 5.014 | 19,283 | -0.04(-0.86%) |
Feb 25, 2021 | 5.023 | 5.166 | 4.997 | 5.058 | 78,658 | -0.02(-0.34%) |
Feb 24, 2021 | 5.058 | 5.100 | 5.028 | 5.075 | 7,077 | +0.05(+1.03%) |
Feb 23, 2021 | 4.980 | 5.311 | 4.980 | 5.023 | 35,239 | -0.17(-3.33%) |
Feb 22, 2021 | 5.283 | 5.283 | 5.170 | 5.196 | 5,799 | -0.06(-1.15%) |
Feb 19, 2021 | 5.153 | 5.257 | 5.153 | 5.257 | 5,311 | +0.07(+1.34%) |
Feb 18, 2021 | 5.092 | 5.188 | 5.092 | 5.188 | 13,488 | +0.02(+0.33%) |
Feb 17, 2021 | 5.309 | 5.317 | 5.049 | 5.170 | 15,942 | -0.16(-2.93%) |
Feb 16, 2021 | 5.127 | 5.326 | 5.127 | 5.326 | 29,737 | +0.16(+3.01%) |
Feb 12, 2021 | 5.136 | 5.172 | 5.084 | 5.170 | 19,052 | -0.03(-0.50%) |
Feb 11, 2021 | 5.119 | 5.196 | 5.016 | 5.196 | 37,332 | +0.06(+1.17%) |
Feb 10, 2021 | 5.265 | 5.291 | 5.042 | 5.136 | 68,607 | -0.07(-1.32%) |
Feb 09, 2021 | 4.990 | 5.282 | 4.921 | 5.205 | 78,497 | +0.18(+3.59%) |
Feb 08, 2021 | 5.076 | 5.076 | 4.896 | 5.024 | 28,379 | +0.14(+2.81%) |
Feb 05, 2021 | 4.896 | 4.921 | 4.857 | 4.887 | 47,969 | -0.01(-0.18%) |
Feb 04, 2021 | 4.947 | 4.947 | 4.827 | 4.896 | 20,737 | -0.04(-0.87%) |
Feb 03, 2021 | 4.887 | 4.999 | 4.861 | 4.939 | 39,161 | +0.09(+1.77%) |
Feb 02, 2021 | 4.896 | 4.973 | 4.810 | 4.853 | 25,612 | +0.04(+0.89%) |
Feb 01, 2021 | 4.999 | 4.999 | 4.664 | 4.810 | 41,083 | -0.19(-3.78%) |
Jan 29, 2021 | 4.638 | 5.445 | 4.552 | 4.999 | 198,047 | +0.35(+7.58%) |
Jan 28, 2021 | 4.586 | 4.709 | 4.586 | 4.647 | 8,516 | +0.06(+1.31%) |
Jan 27, 2021 | 4.758 | 4.810 | 4.543 | 4.586 | 31,321 | -0.24(-4.94%) |
Jan 26, 2021 | 4.887 | 4.896 | 4.810 | 4.825 | 17,950 | -0.03(-0.58%) |
Jan 25, 2021 | 4.973 | 4.973 | 4.827 | 4.853 | 18,565 | -0.04(-0.88%) |
Jan 22, 2021 | 5.033 | 5.033 | 4.870 | 4.896 | 15,135 | -0.06(-1.23%) |
Jan 21, 2021 | 5.094 | 5.135 | 4.947 | 4.957 | 16,932 | -0.01(-0.24%) |
Jan 20, 2021 | 5.196 | 5.196 | 4.896 | 4.969 | 30,054 | -0.07(-1.45%) |
Jan 19, 2021 | 5.153 | 5.188 | 4.982 | 5.042 | 31,531 | +0.14(+2.80%) |
Jan 15, 2021 | 5.076 | 5.076 | 4.836 | 4.904 | 13,971 | -0.16(-3.22%) |
Jan 14, 2021 | 5.188 | 5.188 | 4.982 | 5.067 | 28,667 | -0.15(-2.80%) |
Jan 13, 2021 | 5.079 | 5.232 | 5.079 | 5.213 | 3,104 | +0.08(+1.51%) |
Jan 12, 2021 | 5.093 | 5.231 | 5.093 | 5.136 | 26,677 | -0.01(-0.17%) |
Jan 11, 2021 | 5.256 | 5.256 | 5.085 | 5.145 | 12,945 | -0.07(-1.32%) |
Jan 08, 2021 | 5.179 | 5.213 | 5.123 | 5.213 | 10,711 | +0.05(+1.00%) |
Jan 07, 2021 | 5.145 | 5.179 | 5.110 | 5.162 | 11,478 | +0.08(+1.52%) |
Jan 06, 2021 | 5.093 | 5.154 | 5.067 | 5.085 | 12,269 | +0.04(+0.85%) |
Jan 05, 2021 | 4.896 | 5.136 | 4.896 | 5.042 | 16,208 | +0.09(+1.91%) |
Jan 04, 2021 | 5.153 | 5.342 | 4.867 | 4.947 | 25,032 | -0.08(-1.54%) |
Dec 31, 2020 | 5.024 | 5.024 | 5.024 | 55,792 | -0.25(-4.82%) | |
Dec 30, 2020 | 5.222 | 5.377 | 5.093 | 5.279 | 55,792 | +0.16(+3.13%) |
Dec 29, 2020 | 5.085 | 5.153 | 4.947 | 5.119 | 24,047 | +0.11(+2.23%) |
Dec 28, 2020 | 4.810 | 5.042 | 4.810 | 5.007 | 39,755 | +0.27(+5.62%) |
Dec 24, 2020 | 4.810 | 4.830 | 4.741 | 4.741 | 7,451 | -0.07(-1.43%) |
Dec 23, 2020 | 4.715 | 4.853 | 4.681 | 4.810 | 45,689 | +0.21(+4.67%) |
Dec 22, 2020 | 4.612 | 4.612 | 4.554 | 4.595 | 8,348 | -0.00(-0.00%) |
Dec 21, 2020 | 4.698 | 4.715 | 4.595 | 4.595 | 12,498 | +0.03(+0.56%) |
Dec 18, 2020 | 4.638 | 4.638 | 4.569 | 4.569 | 7,451 | +0.00(+0.00%) |
Dec 17, 2020 | 4.569 | 4.629 | 4.563 | 4.569 | 39,410 | +0.00(+0.00%) |
Dec 16, 2020 | 4.638 | 4.638 | 4.565 | 4.569 | 3,693 | -0.01(-0.19%) |
Dec 15, 2020 | 4.595 | 4.673 | 4.543 | 4.578 | 2,081 | +0.03(+0.57%) |
Dec 14, 2020 | 4.543 | 4.604 | 4.543 | 4.552 | 13,013 | +0.00(+0.00%) |
Dec 11, 2020 | 4.595 | 4.634 | 4.552 | 4.552 | 6,752 | -0.04(-0.93%) |
Dec 10, 2020 | 4.595 | 4.595 | 4.569 | 4.595 | 8,720 | -0.03(-0.74%) |
Dec 09, 2020 | 4.704 | 4.704 | 4.595 | 4.629 | 6,900 | -0.07(-1.46%) |
Dec 08, 2020 | 4.707 | 4.707 | 4.681 | 4.698 | 7,139 | -0.01(-0.18%) |
Dec 07, 2020 | 4.556 | 4.707 | 4.556 | 4.707 | 16,241 | +0.11(+2.43%) |
Dec 04, 2020 | 4.638 | 4.698 | 4.590 | 4.595 | 23,402 | +0.03(+0.75%) |
Dec 03, 2020 | 4.552 | 4.664 | 4.483 | 4.561 | 18,159 | +0.01(+0.19%) |
Dec 02, 2020 | 4.543 | 4.552 | 4.471 | 4.552 | 12,771 | +0.02(+0.38%) |