Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.508 | 5.546 | 5.233 | 5.413 | 2,478,674 | -0.09(-1.72%) |
Feb 25, 2021 | 5.688 | 5.735 | 5.347 | 5.508 | 4,696,360 | -0.19(-3.33%) |
Feb 24, 2021 | 5.337 | 5.802 | 5.280 | 5.697 | 4,560,526 | +0.41(+7.71%) |
Feb 23, 2021 | 5.565 | 5.612 | 5.166 | 5.290 | 3,806,767 | -0.26(-4.62%) |
Feb 22, 2021 | 5.982 | 6.039 | 5.536 | 5.546 | 6,680,911 | -0.34(-5.80%) |
Feb 19, 2021 | 5.849 | 5.906 | 5.631 | 5.887 | 3,594,536 | +0.20(+3.50%) |
Feb 18, 2021 | 6.020 | 6.209 | 5.640 | 5.688 | 6,976,405 | -0.14(-2.44%) |
Feb 17, 2021 | 5.403 | 5.896 | 5.214 | 5.830 | 7,099,750 | +0.49(+9.24%) |
Feb 16, 2021 | 5.328 | 5.527 | 5.166 | 5.337 | 6,265,780 | +0.21(+4.07%) |
Feb 12, 2021 | 4.806 | 5.166 | 4.806 | 5.128 | 2,928,162 | +0.36(+7.55%) |
Feb 11, 2021 | 5.034 | 5.062 | 4.702 | 4.768 | 4,029,755 | -0.27(-5.45%) |
Feb 10, 2021 | 4.768 | 5.062 | 4.673 | 5.043 | 5,514,729 | +0.33(+7.04%) |
Feb 09, 2021 | 4.768 | 4.778 | 4.655 | 4.711 | 1,772,709 | -0.09(-1.78%) |
Feb 08, 2021 | 4.673 | 4.835 | 4.655 | 4.797 | 3,606,089 | +0.20(+4.33%) |
Feb 05, 2021 | 4.740 | 4.740 | 4.569 | 4.598 | 2,411,899 | -0.09(-1.82%) |
Feb 04, 2021 | 4.636 | 4.711 | 4.550 | 4.683 | 2,247,978 | +0.06(+1.23%) |
Feb 03, 2021 | 4.436 | 4.664 | 4.436 | 4.626 | 2,757,424 | +0.18(+4.05%) |
Feb 02, 2021 | 4.626 | 4.683 | 4.446 | 4.446 | 2,615,126 | -0.09(-1.88%) |
Feb 01, 2021 | 4.436 | 4.626 | 4.403 | 4.531 | 4,000,743 | +0.22(+5.05%) |
Jan 29, 2021 | 4.351 | 4.522 | 4.285 | 4.313 | 2,924,153 | -0.09(-1.94%) |
Jan 28, 2021 | 4.408 | 4.569 | 4.337 | 4.399 | 4,339,862 | +0.02(+0.43%) |
Jan 27, 2021 | 4.380 | 4.512 | 4.143 | 4.380 | 5,964,935 | -0.08(-1.70%) |
Jan 26, 2021 | 4.588 | 4.749 | 4.427 | 4.455 | 2,285,166 | -0.09(-1.88%) |
Jan 25, 2021 | 4.484 | 4.607 | 4.361 | 4.541 | 2,213,415 | +0.05(+1.05%) |
Jan 22, 2021 | 4.399 | 4.512 | 4.275 | 4.493 | 2,110,623 | +0.01(+0.21%) |
Jan 21, 2021 | 4.436 | 4.484 | 4.323 | 4.484 | 2,830,514 | +0.05(+1.07%) |
Jan 20, 2021 | 4.806 | 4.887 | 4.399 | 4.436 | 4,098,212 | -0.35(-7.33%) |
Jan 19, 2021 | 5.015 | 5.015 | 4.730 | 4.787 | 3,387,590 | -0.21(-4.17%) |
Jan 15, 2021 | 5.024 | 5.067 | 4.854 | 4.996 | 2,259,889 | -0.05(-0.94%) |
Jan 14, 2021 | 5.005 | 5.185 | 5.005 | 5.043 | 2,656,218 | +0.06(+1.14%) |
Jan 13, 2021 | 5.034 | 5.091 | 4.912 | 4.986 | 2,590,622 | -0.08(-1.50%) |
Jan 12, 2021 | 4.797 | 5.110 | 4.787 | 5.062 | 3,609,933 | +0.34(+7.23%) |
Jan 11, 2021 | 4.484 | 4.730 | 4.436 | 4.721 | 2,313,899 | +0.07(+1.43%) |
Jan 08, 2021 | 4.740 | 4.740 | 4.560 | 4.655 | 2,466,437 | -0.05(-1.01%) |
Jan 07, 2021 | 4.768 | 4.863 | 4.626 | 4.702 | 2,709,406 | -0.05(-1.00%) |
Jan 06, 2021 | 4.645 | 4.768 | 4.541 | 4.749 | 3,498,578 | +0.19(+4.16%) |
Jan 05, 2021 | 4.313 | 4.730 | 4.313 | 4.560 | 5,282,517 | +0.27(+6.18%) |
Jan 04, 2021 | 4.171 | 4.332 | 4.171 | 4.294 | 2,539,056 | +0.15(+3.66%) |
Dec 31, 2020 | 4.143 | 4.143 | 4.143 | 1,667,809 | -0.02(-0.46%) | |
Dec 30, 2020 | 4.067 | 4.218 | 4.067 | 4.162 | 1,667,809 | +0.11(+2.81%) |
Dec 29, 2020 | 4.124 | 4.171 | 4.019 | 4.048 | 2,997,412 | -0.08(-1.84%) |
Dec 28, 2020 | 4.190 | 4.237 | 4.019 | 4.124 | 5,280,863 | -0.13(-3.12%) |
Dec 24, 2020 | 4.455 | 4.465 | 4.218 | 4.256 | 1,752,382 | -0.18(-4.06%) |
Dec 23, 2020 | 4.228 | 4.531 | 4.216 | 4.436 | 3,660,849 | +0.23(+5.41%) |
Dec 22, 2020 | 4.294 | 4.351 | 4.181 | 4.209 | 2,795,391 | -0.08(-1.77%) |
Dec 21, 2020 | 4.218 | 4.332 | 4.143 | 4.285 | 4,378,747 | -0.02(-0.44%) |
Dec 18, 2020 | 4.313 | 4.346 | 4.237 | 4.304 | 2,700,306 | -0.01(-0.22%) |
Dec 17, 2020 | 4.313 | 4.389 | 4.247 | 4.313 | 3,340,224 | +0.02(+0.44%) |
Dec 16, 2020 | 4.522 | 4.531 | 4.285 | 4.294 | 3,050,000 | -0.19(-4.23%) |
Dec 15, 2020 | 4.399 | 4.512 | 4.285 | 4.484 | 4,000,837 | +0.01(+0.21%) |
Dec 14, 2020 | 4.579 | 4.636 | 4.408 | 4.474 | 2,058,737 | -0.01(-0.21%) |
Dec 11, 2020 | 4.636 | 4.692 | 4.461 | 4.484 | 2,392,384 | -0.22(-4.64%) |
Dec 10, 2020 | 4.351 | 4.702 | 4.313 | 4.702 | 5,973,897 | +0.35(+8.06%) |
Dec 09, 2020 | 4.436 | 4.541 | 4.285 | 4.351 | 3,782,542 | -0.04(-0.86%) |
Dec 08, 2020 | 4.370 | 4.522 | 4.304 | 4.389 | 3,809,465 | -0.05(-1.07%) |
Dec 07, 2020 | 4.503 | 4.550 | 4.370 | 4.436 | 3,451,995 | -0.16(-3.51%) |
Dec 04, 2020 | 4.370 | 4.631 | 4.361 | 4.598 | 4,185,063 | +0.28(+6.59%) |
Dec 03, 2020 | 4.522 | 4.531 | 4.275 | 4.313 | 4,865,397 | -0.21(-4.61%) |
Dec 02, 2020 | 4.512 | 4.768 | 4.503 | 4.522 | 2,002,899 | +0.02(+0.42%) |