Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.290 | 4.490 | 4.220 | 4.330 | 1,712,500 | +0.05(+1.17%) |
Feb 25, 2021 | 4.510 | 4.610 | 4.275 | 4.280 | 1,353,661 | -0.18(-4.04%) |
Feb 24, 2021 | 4.090 | 4.500 | 4.090 | 4.460 | 1,825,754 | +0.36(+8.78%) |
Feb 23, 2021 | 4.170 | 4.330 | 3.960 | 4.100 | 2,154,250 | -0.01(-0.24%) |
Feb 22, 2021 | 4.390 | 4.410 | 4.110 | 4.110 | 2,122,485 | -0.29(-6.59%) |
Feb 19, 2021 | 4.600 | 4.655 | 4.372 | 4.400 | 1,535,200 | -0.23(-4.97%) |
Feb 18, 2021 | 4.770 | 4.818 | 4.630 | 4.630 | 1,389,731 | -0.17(-3.54%) |
Feb 17, 2021 | 4.690 | 4.880 | 4.580 | 4.800 | 1,306,823 | +0.06(+1.27%) |
Feb 16, 2021 | 4.700 | 4.810 | 4.610 | 4.740 | 1,067,406 | +0.10(+2.16%) |
Feb 12, 2021 | 4.510 | 4.660 | 4.490 | 4.640 | 1,117,400 | +0.04(+0.87%) |
Feb 11, 2021 | 4.570 | 4.623 | 4.490 | 4.600 | 1,400,641 | +0.08(+1.77%) |
Feb 10, 2021 | 4.590 | 4.630 | 4.390 | 4.520 | 1,572,717 | -0.16(-3.42%) |
Feb 09, 2021 | 4.500 | 4.680 | 4.370 | 4.680 | 2,248,360 | +0.17(+3.77%) |
Feb 08, 2021 | 4.330 | 4.550 | 4.310 | 4.510 | 2,607,201 | +0.30(+7.13%) |
Feb 05, 2021 | 4.290 | 4.340 | 4.170 | 4.210 | 963,900 | -0.09(-2.09%) |
Feb 04, 2021 | 4.340 | 4.380 | 4.120 | 4.300 | 1,616,640 | +0.00(+0.00%) |
Feb 03, 2021 | 4.040 | 4.300 | 4.000 | 4.300 | 2,430,822 | +0.39(+9.97%) |
Feb 02, 2021 | 4.210 | 4.210 | 3.850 | 3.910 | 2,574,767 | -0.10(-2.49%) |
Feb 01, 2021 | 3.750 | 4.080 | 3.700 | 4.010 | 2,539,367 | +0.36(+9.86%) |
Jan 29, 2021 | 3.930 | 4.000 | 3.610 | 3.650 | 2,072,200 | -0.33(-8.29%) |
Jan 28, 2021 | 4.130 | 4.190 | 3.800 | 3.980 | 2,232,728 | -0.07(-1.73%) |
Jan 27, 2021 | 3.720 | 4.250 | 3.630 | 4.050 | 4,589,037 | +0.31(+8.29%) |
Jan 26, 2021 | 3.700 | 3.790 | 3.580 | 3.740 | 4,099,244 | +0.29(+8.41%) |
Jan 25, 2021 | 3.680 | 3.690 | 3.380 | 3.450 | 3,012,049 | -0.04(-1.15%) |
Jan 22, 2021 | 3.500 | 3.750 | 3.450 | 3.490 | 10,015,000 | +0.24(+7.38%) |
Jan 21, 2021 | 3.650 | 3.730 | 3.250 | 3.250 | 6,493,682 | -0.43(-11.68%) |
Jan 20, 2021 | 3.930 | 3.930 | 3.660 | 3.680 | 4,293,775 | -0.26(-6.60%) |
Jan 19, 2021 | 3.990 | 4.040 | 3.940 | 3.940 | 1,580,109 | -0.02(-0.51%) |
Jan 15, 2021 | 4.100 | 4.150 | 3.910 | 3.960 | 1,881,600 | -0.19(-4.58%) |
Jan 14, 2021 | 4.030 | 4.270 | 3.960 | 4.150 | 2,765,754 | +0.06(+1.47%) |
Jan 13, 2021 | 4.170 | 4.240 | 4.020 | 4.090 | 2,055,731 | -0.09(-2.15%) |
Jan 12, 2021 | 4.400 | 4.445 | 4.120 | 4.180 | 3,087,813 | -0.24(-5.43%) |
Jan 11, 2021 | 4.580 | 4.660 | 4.380 | 4.420 | 1,343,197 | -0.27(-5.76%) |
Jan 08, 2021 | 4.750 | 4.880 | 4.640 | 4.690 | 1,416,000 | -0.09(-1.88%) |
Jan 07, 2021 | 4.720 | 4.910 | 4.690 | 4.780 | 1,359,900 | +0.13(+2.80%) |
Jan 06, 2021 | 4.610 | 4.740 | 4.590 | 4.650 | 1,232,332 | +0.03(+0.65%) |
Jan 05, 2021 | 4.480 | 4.680 | 4.480 | 4.620 | 1,438,708 | +0.10(+2.21%) |
Jan 04, 2021 | 4.830 | 4.850 | 4.480 | 4.520 | 1,544,119 | -0.18(-3.83%) |
Dec 31, 2020 | 4.700 | 4.700 | 4.700 | 1,046,842 | -0.20(-4.08%) | |
Dec 30, 2020 | 4.960 | 5.100 | 4.880 | 4.900 | 1,046,842 | -0.03(-0.61%) |
Dec 29, 2020 | 4.990 | 5.030 | 4.840 | 4.930 | 1,660,987 | +0.02(+0.41%) |
Dec 28, 2020 | 4.970 | 5.050 | 4.860 | 4.910 | 982,418 | -0.03(-0.61%) |
Dec 24, 2020 | 5.030 | 5.050 | 4.875 | 4.940 | 747,600 | -0.10(-1.98%) |
Dec 23, 2020 | 5.000 | 5.175 | 5.000 | 5.040 | 861,002 | +0.03(+0.60%) |
Dec 22, 2020 | 5.200 | 5.200 | 4.920 | 5.010 | 1,853,292 | -0.18(-3.47%) |
Dec 21, 2020 | 5.150 | 5.260 | 5.040 | 5.190 | 878,505 | -0.20(-3.71%) |
Dec 18, 2020 | 5.490 | 5.490 | 5.360 | 5.390 | 1,155,500 | -0.09(-1.64%) |
Dec 17, 2020 | 5.560 | 5.630 | 5.430 | 5.480 | 1,570,963 | +0.00(+0.00%) |
Dec 16, 2020 | 5.540 | 5.560 | 5.400 | 5.480 | 789,315 | -0.03(-0.54%) |
Dec 15, 2020 | 5.420 | 5.535 | 5.230 | 5.510 | 1,045,264 | +0.12(+2.23%) |
Dec 14, 2020 | 5.480 | 5.630 | 5.325 | 5.390 | 1,649,683 | -0.06(-1.10%) |
Dec 11, 2020 | 5.480 | 5.530 | 5.325 | 5.450 | 751,600 | -0.09(-1.62%) |
Dec 10, 2020 | 5.120 | 5.550 | 5.080 | 5.540 | 1,581,603 | +0.40(+7.78%) |
Dec 09, 2020 | 5.170 | 5.340 | 5.050 | 5.140 | 1,787,810 | -0.02(-0.39%) |
Dec 08, 2020 | 5.100 | 5.350 | 5.100 | 5.160 | 956,885 | -0.09(-1.71%) |
Dec 07, 2020 | 5.210 | 5.300 | 5.075 | 5.250 | 1,501,628 | -0.04(-0.76%) |
Dec 04, 2020 | 5.230 | 5.580 | 5.230 | 5.290 | 2,059,400 | +0.16(+3.12%) |
Dec 03, 2020 | 5.240 | 5.360 | 5.060 | 5.130 | 1,538,189 | -0.21(-3.93%) |
Dec 02, 2020 | 5.230 | 5.470 | 5.070 | 5.340 | 1,334,862 | +0.07(+1.33%) |