Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.010 | 4.188 | 3.780 | 3.980 | 1,305,900 | -0.11(-2.69%) |
Feb 25, 2021 | 4.470 | 4.470 | 4.050 | 4.090 | 1,258,482 | -0.35(-7.88%) |
Feb 24, 2021 | 4.440 | 4.640 | 4.350 | 4.440 | 764,444 | +0.07(+1.60%) |
Feb 23, 2021 | 4.590 | 4.600 | 3.890 | 4.370 | 1,767,482 | -0.40(-8.39%) |
Feb 22, 2021 | 4.950 | 5.000 | 4.620 | 4.770 | 1,889,417 | -0.23(-4.60%) |
Feb 19, 2021 | 5.010 | 5.190 | 4.940 | 5.000 | 1,474,500 | +0.00(+0.00%) |
Feb 18, 2021 | 5.300 | 5.310 | 4.850 | 5.000 | 1,393,973 | -0.24(-4.58%) |
Feb 17, 2021 | 5.240 | 5.450 | 5.050 | 5.240 | 1,897,941 | -0.10(-1.87%) |
Feb 16, 2021 | 5.180 | 5.490 | 5.120 | 5.340 | 3,593,020 | +0.45(+9.20%) |
Feb 12, 2021 | 4.840 | 5.150 | 4.690 | 4.890 | 1,835,300 | +0.02(+0.41%) |
Feb 11, 2021 | 5.010 | 5.120 | 4.670 | 4.870 | 1,912,440 | -0.16(-3.18%) |
Feb 10, 2021 | 5.010 | 5.220 | 4.820 | 5.030 | 3,500,545 | +0.34(+7.25%) |
Feb 09, 2021 | 4.950 | 4.950 | 4.650 | 4.690 | 1,416,562 | -0.08(-1.68%) |
Feb 08, 2021 | 4.640 | 4.900 | 4.580 | 4.770 | 2,634,966 | +0.34(+7.67%) |
Feb 05, 2021 | 4.450 | 4.450 | 4.290 | 4.430 | 935,000 | -0.02(-0.45%) |
Feb 04, 2021 | 4.100 | 4.450 | 4.050 | 4.450 | 996,633 | +0.23(+5.45%) |
Feb 03, 2021 | 4.370 | 4.400 | 4.170 | 4.220 | 1,614,654 | +0.12(+2.93%) |
Feb 02, 2021 | 4.300 | 4.340 | 3.920 | 4.100 | 1,319,571 | -0.25(-5.75%) |
Feb 01, 2021 | 4.120 | 4.470 | 3.920 | 4.350 | 4,192,881 | +0.63(+16.94%) |
Jan 29, 2021 | 4.090 | 4.090 | 3.710 | 3.720 | 1,542,400 | -0.16(-4.12%) |
Jan 28, 2021 | 3.700 | 4.100 | 3.700 | 3.880 | 1,353,698 | +0.27(+7.48%) |
Jan 27, 2021 | 3.800 | 3.990 | 3.550 | 3.610 | 2,085,379 | -0.39(-9.75%) |
Jan 26, 2021 | 4.050 | 4.190 | 3.960 | 4.000 | 1,798,014 | -0.07(-1.72%) |
Jan 25, 2021 | 4.280 | 4.330 | 3.860 | 4.070 | 1,877,314 | -0.12(-2.86%) |
Jan 22, 2021 | 4.100 | 4.285 | 4.020 | 4.190 | 1,617,600 | -0.02(-0.48%) |
Jan 21, 2021 | 4.430 | 4.460 | 4.190 | 4.210 | 1,475,712 | -0.10(-2.32%) |
Jan 20, 2021 | 4.550 | 4.590 | 4.270 | 4.310 | 2,092,441 | -0.12(-2.71%) |
Jan 19, 2021 | 4.480 | 4.500 | 4.210 | 4.430 | 1,444,472 | +0.10(+2.31%) |
Jan 15, 2021 | 4.700 | 4.740 | 4.310 | 4.330 | 1,903,500 | -0.43(-9.03%) |
Jan 14, 2021 | 4.900 | 5.000 | 4.740 | 4.760 | 1,452,193 | -0.12(-2.46%) |
Jan 13, 2021 | 5.040 | 5.080 | 4.810 | 4.880 | 1,053,184 | -0.07(-1.41%) |
Jan 12, 2021 | 4.850 | 5.000 | 4.780 | 4.950 | 1,421,189 | +0.08(+1.64%) |
Jan 11, 2021 | 4.850 | 5.000 | 4.750 | 4.870 | 850,861 | -0.12(-2.40%) |
Jan 08, 2021 | 5.210 | 5.250 | 4.650 | 4.990 | 2,626,000 | -0.37(-6.90%) |
Jan 07, 2021 | 5.400 | 5.650 | 5.290 | 5.360 | 1,399,628 | +0.12(+2.29%) |
Jan 06, 2021 | 5.900 | 5.990 | 5.160 | 5.240 | 2,423,527 | -0.49(-8.55%) |
Jan 05, 2021 | 5.060 | 5.980 | 5.020 | 5.730 | 5,520,863 | +0.73(+14.60%) |
Jan 04, 2021 | 4.800 | 5.000 | 4.660 | 5.000 | 2,328,566 | +0.36(+7.76%) |
Dec 31, 2020 | 4.640 | 4.640 | 4.640 | 1,206,543 | -0.09(-1.90%) | |
Dec 30, 2020 | 4.590 | 4.850 | 4.550 | 4.730 | 1,206,543 | +0.13(+2.83%) |
Dec 29, 2020 | 4.600 | 5.050 | 4.310 | 4.600 | 2,045,653 | +0.02(+0.44%) |
Dec 28, 2020 | 5.100 | 5.150 | 4.560 | 4.580 | 2,691,723 | -0.44(-8.76%) |
Dec 24, 2020 | 5.030 | 5.130 | 4.910 | 5.020 | 1,588,800 | +0.00(+0.00%) |
Dec 23, 2020 | 4.950 | 5.320 | 4.900 | 5.020 | 2,895,926 | +0.12(+2.45%) |
Dec 22, 2020 | 5.150 | 5.180 | 4.850 | 4.900 | 2,518,736 | -0.23(-4.48%) |
Dec 21, 2020 | 4.900 | 5.400 | 4.810 | 5.130 | 2,163,354 | +0.16(+3.22%) |
Dec 18, 2020 | 5.090 | 5.200 | 4.910 | 4.970 | 1,813,000 | -0.20(-3.87%) |
Dec 17, 2020 | 5.200 | 5.490 | 5.110 | 5.170 | 2,217,985 | -0.02(-0.39%) |
Dec 16, 2020 | 5.190 | 5.260 | 5.020 | 5.190 | 1,424,802 | -0.06(-1.14%) |
Dec 15, 2020 | 5.250 | 5.430 | 5.000 | 5.250 | 3,471,919 | +0.32(+6.49%) |
Dec 14, 2020 | 5.710 | 5.930 | 4.750 | 4.930 | 6,201,559 | -0.75(-13.20%) |
Dec 11, 2020 | 5.350 | 6.270 | 4.880 | 5.680 | 11,697,900 | +0.51(+9.86%) |
Dec 10, 2020 | 4.380 | 5.200 | 4.300 | 5.170 | 6,048,925 | +1.05(+25.49%) |
Dec 09, 2020 | 5.000 | 5.000 | 4.000 | 4.120 | 7,045,503 | -0.71(-14.70%) |
Dec 08, 2020 | 4.750 | 5.200 | 4.370 | 4.830 | 13,017,971 | +0.82(+20.45%) |
Dec 07, 2020 | 3.360 | 4.410 | 3.200 | 4.010 | 10,081,964 | +0.91(+29.35%) |
Dec 04, 2020 | 2.530 | 3.180 | 2.530 | 3.100 | 4,021,900 | +0.60(+24.00%) |
Dec 03, 2020 | 2.530 | 2.630 | 2.460 | 2.500 | 936,366 | +0.01(+0.40%) |
Dec 02, 2020 | 2.380 | 2.540 | 2.260 | 2.490 | 1,206,393 | -0.01(-0.40%) |