Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.560 | 4.655 | 3.920 | 3.950 | 670,200 | -0.57(-12.61%) |
Feb 25, 2021 | 4.960 | 5.210 | 4.510 | 4.520 | 635,064 | -0.35(-7.19%) |
Feb 24, 2021 | 4.950 | 5.000 | 4.750 | 4.870 | 358,865 | +0.06(+1.25%) |
Feb 23, 2021 | 5.450 | 5.460 | 4.540 | 4.810 | 1,210,042 | -1.04(-17.78%) |
Feb 22, 2021 | 5.060 | 6.200 | 4.950 | 5.850 | 2,351,600 | +0.85(+17.00%) |
Feb 19, 2021 | 4.960 | 5.100 | 4.810 | 5.000 | 353,900 | -0.01(-0.20%) |
Feb 18, 2021 | 4.500 | 5.200 | 4.360 | 5.010 | 567,767 | +0.37(+7.97%) |
Feb 17, 2021 | 4.980 | 4.980 | 4.600 | 4.640 | 388,802 | -0.41(-8.12%) |
Feb 16, 2021 | 5.020 | 5.160 | 4.830 | 5.050 | 349,317 | +0.13(+2.64%) |
Feb 12, 2021 | 4.830 | 4.990 | 4.600 | 4.920 | 434,800 | -0.05(-1.01%) |
Feb 11, 2021 | 4.930 | 5.190 | 4.600 | 4.970 | 718,702 | +0.13(+2.69%) |
Feb 10, 2021 | 4.510 | 4.980 | 4.330 | 4.840 | 788,741 | +0.36(+8.04%) |
Feb 09, 2021 | 4.600 | 4.670 | 4.300 | 4.480 | 663,455 | -0.10(-2.18%) |
Feb 08, 2021 | 4.700 | 4.810 | 4.450 | 4.580 | 1,179,182 | +0.01(+0.22%) |
Feb 05, 2021 | 6.610 | 8.500 | 4.270 | 4.570 | 9,501,200 | +0.07(+1.56%) |
Feb 04, 2021 | 4.000 | 4.530 | 3.780 | 4.500 | 793,559 | +0.73(+19.36%) |
Feb 03, 2021 | 3.690 | 3.940 | 3.690 | 3.770 | 414,418 | +0.17(+4.72%) |
Feb 02, 2021 | 3.750 | 3.890 | 3.600 | 3.600 | 336,584 | -0.15(-4.00%) |
Feb 01, 2021 | 3.920 | 3.970 | 3.660 | 3.750 | 201,496 | +0.05(+1.35%) |
Jan 29, 2021 | 4.150 | 4.160 | 3.650 | 3.700 | 318,100 | -0.28(-7.04%) |
Jan 28, 2021 | 3.952 | 4.147 | 3.950 | 3.980 | 135,520 | +0.06(+1.53%) |
Jan 27, 2021 | 4.130 | 4.200 | 3.880 | 3.920 | 354,452 | -0.28(-6.67%) |
Jan 26, 2021 | 4.990 | 5.020 | 4.040 | 4.200 | 654,716 | -0.78(-15.66%) |
Jan 25, 2021 | 5.500 | 6.450 | 4.900 | 4.980 | 584,425 | -0.32(-6.04%) |
Jan 22, 2021 | 5.090 | 5.500 | 4.660 | 5.300 | 437,000 | +0.10(+1.92%) |
Jan 21, 2021 | 5.200 | 5.447 | 4.700 | 5.200 | 808,956 | -0.45(-7.96%) |
Jan 20, 2021 | 3.290 | 6.280 | 3.240 | 5.650 | 5,064,212 | +2.44(+76.01%) |
Jan 19, 2021 | 3.300 | 3.300 | 3.200 | 3.210 | 74,183 | +0.02(+0.63%) |
Jan 15, 2021 | 3.320 | 3.320 | 3.110 | 3.190 | 36,400 | -0.01(-0.31%) |
Jan 14, 2021 | 3.240 | 3.445 | 3.070 | 3.200 | 78,846 | +0.05(+1.59%) |
Jan 13, 2021 | 3.120 | 3.340 | 3.040 | 3.150 | 83,816 | +0.04(+1.29%) |
Jan 12, 2021 | 3.260 | 3.280 | 3.065 | 3.110 | 76,283 | -0.11(-3.42%) |
Jan 11, 2021 | 3.460 | 3.460 | 3.210 | 3.220 | 55,185 | -0.26(-7.47%) |
Jan 08, 2021 | 3.530 | 3.530 | 3.410 | 3.480 | 34,300 | -0.07(-1.97%) |
Jan 07, 2021 | 3.480 | 3.550 | 3.280 | 3.550 | 58,994 | +0.07(+2.01%) |
Jan 06, 2021 | 3.390 | 3.700 | 3.300 | 3.480 | 150,623 | -0.07(-1.97%) |
Jan 05, 2021 | 3.090 | 3.550 | 3.090 | 3.550 | 402,613 | +0.52(+17.16%) |
Jan 04, 2021 | 2.900 | 3.070 | 2.900 | 3.030 | 129,571 | +0.24(+8.60%) |
Dec 31, 2020 | 2.790 | 2.790 | 2.790 | 85,953 | +0.13(+4.89%) | |
Dec 30, 2020 | 2.650 | 2.660 | 2.510 | 2.660 | 85,953 | +0.01(+0.38%) |
Dec 29, 2020 | 2.640 | 2.660 | 2.640 | 2.650 | 96,960 | +0.00(+0.00%) |
Dec 28, 2020 | 2.880 | 2.880 | 2.600 | 2.650 | 101,150 | -0.23(-7.99%) |
Dec 24, 2020 | 2.910 | 2.969 | 2.800 | 2.880 | 29,500 | -0.03(-1.03%) |
Dec 23, 2020 | 3.010 | 3.010 | 2.900 | 2.910 | 40,093 | -0.06(-2.02%) |
Dec 22, 2020 | 3.090 | 3.090 | 2.910 | 2.970 | 43,159 | +0.01(+0.34%) |
Dec 21, 2020 | 3.020 | 3.070 | 2.910 | 2.960 | 39,851 | -0.01(-0.34%) |
Dec 18, 2020 | 2.930 | 3.100 | 2.930 | 2.970 | 42,000 | -0.07(-2.30%) |
Dec 17, 2020 | 3.040 | 3.100 | 2.980 | 3.040 | 28,163 | +0.04(+1.33%) |
Dec 16, 2020 | 3.050 | 3.120 | 2.910 | 3.000 | 20,519 | -0.10(-3.23%) |
Dec 15, 2020 | 3.100 | 3.107 | 3.000 | 3.100 | 15,802 | +0.00(+0.00%) |
Dec 14, 2020 | 3.060 | 3.120 | 2.870 | 3.100 | 86,234 | +0.04(+1.31%) |
Dec 11, 2020 | 3.220 | 3.300 | 2.980 | 3.060 | 66,800 | -0.15(-4.67%) |
Dec 10, 2020 | 3.140 | 3.265 | 3.040 | 3.210 | 36,529 | +0.10(+3.22%) |
Dec 09, 2020 | 3.200 | 3.328 | 3.030 | 3.110 | 136,026 | -0.18(-5.47%) |
Dec 08, 2020 | 3.470 | 3.470 | 3.215 | 3.290 | 85,410 | -0.15(-4.36%) |
Dec 07, 2020 | 2.980 | 3.500 | 2.880 | 3.440 | 233,424 | +0.43(+14.29%) |
Dec 04, 2020 | 3.060 | 3.100 | 2.940 | 3.010 | 92,600 | -0.05(-1.63%) |
Dec 03, 2020 | 2.930 | 3.080 | 2.800 | 3.060 | 380,425 | +0.03(+0.99%) |
Dec 02, 2020 | 3.140 | 3.167 | 2.910 | 3.030 | 40,930 | -0.10(-3.19%) |