Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.528 | 5.550 | 5.420 | 5.485 | 1,500 | +0.01(+0.18%) |
Feb 25, 2021 | 5.485 | 5.485 | 5.430 | 5.475 | 719 | -0.12(-2.23%) |
Feb 24, 2021 | 5.616 | 5.620 | 5.470 | 5.600 | 21,028 | +0.01(+0.18%) |
Feb 23, 2021 | 5.520 | 5.640 | 5.510 | 5.590 | 3,443 | -0.00(-0.09%) |
Feb 22, 2021 | 5.690 | 5.690 | 5.470 | 5.595 | 3,027 | -0.10(-1.67%) |
Feb 19, 2021 | 5.820 | 5.820 | 5.460 | 5.690 | 16,600 | +0.02(+0.26%) |
Feb 18, 2021 | 5.700 | 5.850 | 5.390 | 5.675 | 1,987 | -0.17(-2.99%) |
Feb 17, 2021 | 5.880 | 5.900 | 5.770 | 5.850 | 20,663 | +0.11(+1.92%) |
Feb 16, 2021 | 5.940 | 5.940 | 5.420 | 5.740 | 28,666 | -0.43(-7.04%) |
Feb 12, 2021 | 6.205 | 6.300 | 5.720 | 6.175 | 13,800 | -0.03(-0.40%) |
Feb 11, 2021 | 5.980 | 6.460 | 5.980 | 6.200 | 50,999 | -0.10(-1.67%) |
Feb 10, 2021 | 6.510 | 6.510 | 6.197 | 6.305 | 34,116 | +0.08(+1.37%) |
Feb 09, 2021 | 6.000 | 6.370 | 5.980 | 6.220 | 389,802 | +0.27(+4.54%) |
Feb 08, 2021 | 5.730 | 6.000 | 5.730 | 5.950 | 2,152 | +0.11(+1.88%) |
Feb 05, 2021 | 5.650 | 5.850 | 5.650 | 5.840 | 18,400 | +0.34(+6.18%) |
Feb 04, 2021 | 5.450 | 5.500 | 5.450 | 5.500 | 842 | +0.13(+2.42%) |
Feb 03, 2021 | 5.465 | 5.540 | 5.360 | 5.370 | 877 | +0.22(+4.27%) |
Feb 02, 2021 | 5.270 | 5.270 | 5.150 | 5.150 | 1,373 | -0.01(-0.19%) |
Feb 01, 2021 | 5.160 | 5.160 | 5.160 | 5.160 | 318 | +0.00(+0.00%) |
Jan 29, 2021 | 5.150 | 5.160 | 5.000 | 5.160 | 5,300 | -0.19(-3.55%) |
Jan 28, 2021 | 5.189 | 5.350 | 5.160 | 5.350 | 2,909 | +0.13(+2.59%) |
Jan 27, 2021 | 5.215 | 5.220 | 5.215 | 5.215 | 2,465 | -0.04(-0.67%) |
Jan 26, 2021 | 5.360 | 5.400 | 5.150 | 5.250 | 10,218 | -0.04(-0.85%) |
Jan 25, 2021 | 5.520 | 5.520 | 5.070 | 5.295 | 1,423 | +0.00(+0.09%) |
Jan 22, 2021 | 5.480 | 5.480 | 5.290 | 5.290 | 1,600 | -0.18(-3.38%) |
Jan 21, 2021 | 5.465 | 5.475 | 5.465 | 5.475 | 250 | +0.11(+2.15%) |
Jan 20, 2021 | 5.400 | 5.460 | 5.340 | 5.360 | 31,138 | +0.18(+3.47%) |
Jan 19, 2021 | 5.450 | 5.470 | 5.150 | 5.180 | 2,066 | +0.18(+3.60%) |
Jan 15, 2021 | 5.255 | 5.255 | 5.000 | 5.000 | 2,000 | -0.18(-3.47%) |
Jan 14, 2021 | 5.155 | 5.230 | 5.155 | 5.180 | 501 | -0.04(-0.77%) |
Jan 13, 2021 | 5.304 | 5.304 | 5.140 | 5.220 | 2,472 | -0.04(-0.76%) |
Jan 12, 2021 | 5.250 | 5.260 | 5.150 | 5.260 | 7,757 | +0.05(+1.06%) |
Jan 11, 2021 | 5.250 | 5.250 | 5.160 | 5.205 | 26,741 | +0.04(+0.87%) |
Jan 08, 2021 | 5.020 | 5.200 | 5.020 | 5.160 | 700 | -0.16(-3.01%) |
Jan 07, 2021 | 5.315 | 5.320 | 5.315 | 5.320 | 748 | +0.18(+3.50%) |
Jan 06, 2021 | 5.240 | 5.240 | 5.140 | 5.140 | 335 | -0.04(-0.77%) |
Jan 05, 2021 | 5.410 | 5.410 | 5.180 | 5.180 | 690 | -0.11(-2.08%) |
Jan 04, 2021 | 5.250 | 5.425 | 5.250 | 5.290 | 919 | +0.04(+0.76%) |
Dec 31, 2020 | 5.250 | 5.250 | 5.250 | 1,304 | +0.06(+1.16%) | |
Dec 30, 2020 | 5.390 | 5.390 | 5.190 | 5.190 | 1,304 | -0.24(-4.42%) |
Dec 29, 2020 | 5.450 | 5.470 | 5.410 | 5.430 | 2,615 | +0.17(+3.23%) |
Dec 28, 2020 | 5.450 | 5.450 | 5.260 | 5.260 | 1,911 | -0.06(-1.03%) |
Dec 24, 2020 | 5.315 | 5.315 | 5.315 | 5.315 | 300 | +0.18(+3.40%) |
Dec 23, 2020 | 5.010 | 5.145 | 5.010 | 5.140 | 2,444 | -0.04(-0.77%) |
Dec 22, 2020 | 5.310 | 5.310 | 5.180 | 5.180 | 485 | -0.15(-2.81%) |
Dec 21, 2020 | 5.330 | 5.670 | 5.200 | 5.330 | 1,434 | -0.26(-4.74%) |
Dec 18, 2020 | 5.830 | 5.830 | 5.540 | 5.595 | 1,500 | -0.04(-0.80%) |
Dec 17, 2020 | 5.640 | 5.640 | 5.640 | 5.640 | 251 | +0.00(+0.04%) |
Dec 16, 2020 | 5.740 | 5.740 | 5.520 | 5.638 | 529 | +0.19(+3.45%) |
Dec 15, 2020 | 5.365 | 5.460 | 5.365 | 5.450 | 20,493 | +0.08(+1.58%) |
Dec 14, 2020 | 5.400 | 5.460 | 5.320 | 5.365 | 2,864 | +0.12(+2.19%) |
Dec 11, 2020 | 5.380 | 5.380 | 5.100 | 5.250 | 5,900 | -0.13(-2.42%) |
Dec 10, 2020 | 5.480 | 5.480 | 5.317 | 5.380 | 3,306 | -0.15(-2.71%) |
Dec 09, 2020 | 5.390 | 5.563 | 5.290 | 5.530 | 8,664 | +0.37(+7.07%) |
Dec 08, 2020 | 5.165 | 5.165 | 5.070 | 5.165 | 1,244 | -0.03(-0.48%) |
Dec 07, 2020 | 5.120 | 5.210 | 5.120 | 5.190 | 1,360 | -0.06(-1.24%) |
Dec 04, 2020 | 5.430 | 5.430 | 4.990 | 5.255 | 6,100 | +0.21(+4.27%) |
Dec 03, 2020 | 5.000 | 5.090 | 5.000 | 5.040 | 1,189 | +0.19(+3.92%) |
Dec 02, 2020 | 4.885 | 4.960 | 4.800 | 4.850 | 2,514 | +0.05(+1.04%) |