Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.830 | 4.980 | 4.550 | 4.660 | 74,800 | -0.19(-3.92%) |
Feb 25, 2021 | 5.050 | 5.150 | 4.820 | 4.850 | 86,654 | -0.24(-4.72%) |
Feb 24, 2021 | 5.110 | 5.400 | 5.090 | 5.090 | 64,395 | +0.07(+1.39%) |
Feb 23, 2021 | 5.300 | 5.580 | 4.930 | 5.020 | 221,286 | -0.70(-12.24%) |
Feb 22, 2021 | 5.550 | 5.890 | 5.500 | 5.720 | 139,303 | -0.03(-0.52%) |
Feb 19, 2021 | 5.600 | 5.960 | 5.400 | 5.750 | 369,500 | +0.15(+2.68%) |
Feb 18, 2021 | 5.100 | 5.690 | 5.100 | 5.600 | 548,651 | +0.44(+8.53%) |
Feb 17, 2021 | 4.850 | 5.260 | 4.750 | 5.160 | 583,849 | +0.34(+7.05%) |
Feb 16, 2021 | 4.980 | 5.180 | 4.680 | 4.820 | 693,968 | -0.38(-7.31%) |
Feb 12, 2021 | 5.500 | 5.600 | 4.880 | 5.200 | 1,082,600 | -0.73(-12.31%) |
Feb 11, 2021 | 4.910 | 7.500 | 4.610 | 5.930 | 10,770,178 | +1.07(+22.02%) |
Feb 10, 2021 | 5.030 | 5.140 | 4.620 | 4.860 | 443,869 | -0.17(-3.38%) |
Feb 09, 2021 | 4.590 | 5.100 | 4.590 | 5.030 | 334,628 | +0.38(+8.17%) |
Feb 08, 2021 | 4.550 | 4.710 | 4.500 | 4.650 | 338,415 | +0.18(+4.03%) |
Feb 05, 2021 | 4.200 | 4.540 | 3.960 | 4.470 | 596,100 | +0.28(+6.68%) |
Feb 04, 2021 | 4.050 | 4.230 | 4.010 | 4.190 | 199,741 | +0.19(+4.75%) |
Feb 03, 2021 | 3.890 | 4.100 | 3.890 | 4.000 | 153,572 | +0.12(+3.09%) |
Feb 02, 2021 | 3.830 | 4.000 | 3.830 | 3.880 | 138,817 | +0.05(+1.31%) |
Feb 01, 2021 | 3.880 | 3.940 | 3.820 | 3.830 | 149,816 | -0.05(-1.29%) |
Jan 29, 2021 | 4.030 | 4.080 | 3.800 | 3.880 | 322,400 | -0.22(-5.37%) |
Jan 28, 2021 | 4.440 | 4.460 | 4.050 | 4.100 | 491,514 | -0.73(-15.11%) |
Jan 27, 2021 | 4.330 | 4.980 | 4.050 | 4.830 | 2,156,221 | +0.78(+19.26%) |
Jan 26, 2021 | 4.100 | 4.100 | 3.970 | 4.050 | 274,610 | -0.01(-0.25%) |
Jan 25, 2021 | 4.150 | 4.290 | 3.830 | 4.060 | 309,274 | -0.06(-1.46%) |
Jan 22, 2021 | 3.950 | 4.250 | 3.810 | 4.120 | 521,600 | +0.14(+3.52%) |
Jan 21, 2021 | 3.940 | 3.980 | 3.760 | 3.980 | 232,472 | +0.11(+2.84%) |
Jan 20, 2021 | 3.950 | 3.984 | 3.718 | 3.870 | 273,424 | -0.07(-1.78%) |
Jan 19, 2021 | 3.990 | 3.990 | 3.760 | 3.940 | 359,020 | -0.05(-1.25%) |
Jan 15, 2021 | 4.030 | 4.050 | 3.860 | 3.990 | 596,500 | -0.05(-1.24%) |
Jan 14, 2021 | 4.140 | 4.280 | 4.000 | 4.040 | 673,490 | -0.03(-0.74%) |
Jan 13, 2021 | 4.220 | 4.400 | 4.020 | 4.070 | 737,312 | -0.54(-11.71%) |
Jan 12, 2021 | 3.720 | 5.500 | 3.630 | 4.610 | 9,063,110 | +0.98(+27.00%) |
Jan 11, 2021 | 3.710 | 3.780 | 3.510 | 3.630 | 68,203 | -0.06(-1.63%) |
Jan 08, 2021 | 3.590 | 3.750 | 3.519 | 3.690 | 82,000 | +0.11(+3.07%) |
Jan 07, 2021 | 3.490 | 3.860 | 3.470 | 3.580 | 105,380 | +0.13(+3.77%) |
Jan 06, 2021 | 3.590 | 3.660 | 3.450 | 3.450 | 39,771 | -0.16(-4.43%) |
Jan 05, 2021 | 3.360 | 3.690 | 3.360 | 3.610 | 136,533 | +0.22(+6.49%) |
Jan 04, 2021 | 3.480 | 3.480 | 3.300 | 3.390 | 54,802 | -0.01(-0.29%) |
Dec 31, 2020 | 3.400 | 3.400 | 3.400 | 158,135 | +0.12(+3.66%) | |
Dec 30, 2020 | 3.270 | 3.430 | 3.230 | 3.280 | 158,135 | +0.03(+0.92%) |
Dec 29, 2020 | 3.450 | 3.480 | 3.200 | 3.250 | 113,371 | -0.16(-4.69%) |
Dec 28, 2020 | 3.560 | 3.730 | 3.410 | 3.410 | 109,755 | -0.17(-4.75%) |
Dec 24, 2020 | 3.650 | 3.730 | 3.540 | 3.580 | 43,800 | -0.08(-2.19%) |
Dec 23, 2020 | 3.820 | 3.840 | 3.510 | 3.660 | 136,919 | -0.10(-2.66%) |
Dec 22, 2020 | 3.540 | 3.970 | 3.540 | 3.760 | 236,617 | +0.18(+5.03%) |
Dec 21, 2020 | 3.510 | 3.700 | 3.480 | 3.580 | 60,978 | +0.04(+1.13%) |
Dec 18, 2020 | 3.580 | 3.730 | 3.520 | 3.540 | 125,500 | -0.04(-1.12%) |
Dec 17, 2020 | 3.640 | 3.640 | 3.555 | 3.580 | 35,773 | -0.03(-0.83%) |
Dec 16, 2020 | 3.580 | 3.630 | 3.480 | 3.610 | 58,724 | +0.04(+1.12%) |
Dec 15, 2020 | 3.530 | 3.600 | 3.390 | 3.570 | 65,198 | +0.07(+2.00%) |
Dec 14, 2020 | 3.440 | 3.650 | 3.420 | 3.500 | 175,534 | +0.02(+0.57%) |
Dec 11, 2020 | 3.420 | 3.650 | 3.330 | 3.480 | 264,900 | +0.07(+2.05%) |
Dec 10, 2020 | 3.450 | 3.480 | 3.380 | 3.410 | 51,983 | -0.04(-1.16%) |
Dec 09, 2020 | 3.790 | 3.790 | 3.260 | 3.450 | 343,168 | -0.36(-9.45%) |
Dec 08, 2020 | 3.970 | 4.020 | 3.620 | 3.810 | 169,511 | -0.17(-4.27%) |
Dec 07, 2020 | 3.600 | 4.050 | 3.510 | 3.980 | 505,008 | +0.36(+9.94%) |
Dec 04, 2020 | 3.620 | 3.630 | 3.510 | 3.620 | 117,900 | +0.06(+1.69%) |
Dec 03, 2020 | 3.540 | 3.700 | 3.460 | 3.560 | 182,137 | +0.03(+0.85%) |
Dec 02, 2020 | 3.340 | 3.560 | 3.210 | 3.530 | 424,572 | +0.18(+5.37%) |