Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.470 | 5.480 | 4.820 | 5.290 | 104,700 | -0.06(-1.12%) |
Feb 25, 2021 | 5.630 | 5.700 | 5.320 | 5.350 | 52,384 | -0.24(-4.29%) |
Feb 24, 2021 | 5.250 | 6.030 | 5.200 | 5.590 | 113,889 | +0.30(+5.67%) |
Feb 23, 2021 | 5.800 | 5.800 | 5.170 | 5.290 | 89,982 | -0.52(-8.95%) |
Feb 22, 2021 | 5.720 | 5.890 | 5.650 | 5.810 | 77,624 | +0.15(+2.65%) |
Feb 19, 2021 | 5.490 | 5.675 | 5.419 | 5.660 | 116,300 | +0.17(+3.10%) |
Feb 18, 2021 | 5.660 | 5.850 | 5.460 | 5.490 | 41,229 | -0.17(-3.00%) |
Feb 17, 2021 | 6.030 | 6.040 | 5.620 | 5.660 | 66,756 | -0.40(-6.60%) |
Feb 16, 2021 | 5.770 | 6.190 | 5.570 | 6.060 | 108,852 | -0.02(-0.33%) |
Feb 12, 2021 | 6.370 | 6.460 | 5.910 | 6.080 | 112,300 | -0.34(-5.30%) |
Feb 11, 2021 | 6.700 | 6.740 | 6.250 | 6.420 | 78,883 | -0.34(-5.03%) |
Feb 10, 2021 | 6.610 | 6.880 | 6.250 | 6.760 | 172,581 | -0.02(-0.29%) |
Feb 09, 2021 | 6.860 | 7.800 | 6.050 | 6.780 | 778,912 | +0.88(+14.92%) |
Feb 08, 2021 | 5.800 | 6.200 | 5.380 | 5.900 | 384,936 | -0.03(-0.51%) |
Feb 05, 2021 | 4.750 | 7.400 | 4.750 | 5.930 | 1,680,900 | +1.13(+23.54%) |
Feb 04, 2021 | 4.470 | 4.850 | 4.450 | 4.800 | 119,785 | +0.38(+8.60%) |
Feb 03, 2021 | 4.360 | 4.480 | 4.330 | 4.420 | 16,927 | +0.06(+1.38%) |
Feb 02, 2021 | 4.540 | 4.590 | 4.320 | 4.360 | 26,898 | -0.18(-3.96%) |
Feb 01, 2021 | 4.350 | 4.540 | 4.278 | 4.540 | 14,686 | +0.20(+4.61%) |
Jan 29, 2021 | 4.250 | 4.340 | 4.230 | 4.340 | 18,200 | +0.03(+0.70%) |
Jan 28, 2021 | 4.380 | 4.670 | 4.270 | 4.310 | 13,949 | -0.05(-1.15%) |
Jan 27, 2021 | 4.480 | 4.480 | 4.240 | 4.360 | 31,587 | -0.16(-3.54%) |
Jan 26, 2021 | 4.360 | 4.560 | 4.350 | 4.520 | 18,561 | +0.17(+3.91%) |
Jan 25, 2021 | 4.450 | 4.500 | 4.250 | 4.350 | 35,925 | -0.10(-2.25%) |
Jan 22, 2021 | 4.630 | 4.705 | 4.440 | 4.450 | 61,600 | -0.19(-4.09%) |
Jan 21, 2021 | 4.840 | 4.840 | 4.640 | 4.640 | 30,878 | -0.01(-0.22%) |
Jan 20, 2021 | 4.950 | 5.020 | 4.630 | 4.650 | 50,996 | -0.27(-5.49%) |
Jan 19, 2021 | 4.420 | 5.070 | 4.410 | 4.920 | 167,122 | +0.50(+11.31%) |
Jan 15, 2021 | 4.400 | 4.450 | 4.260 | 4.420 | 21,200 | +0.00(+0.00%) |
Jan 14, 2021 | 4.110 | 4.440 | 4.110 | 4.420 | 45,124 | +0.27(+6.51%) |
Jan 13, 2021 | 4.150 | 4.400 | 4.120 | 4.150 | 36,346 | +0.03(+0.73%) |
Jan 12, 2021 | 4.520 | 4.520 | 4.070 | 4.120 | 44,564 | -0.40(-8.85%) |
Jan 11, 2021 | 4.340 | 4.540 | 4.150 | 4.520 | 29,377 | +0.21(+4.87%) |
Jan 08, 2021 | 4.190 | 4.360 | 4.040 | 4.310 | 36,400 | +0.15(+3.61%) |
Jan 07, 2021 | 4.070 | 4.202 | 4.020 | 4.160 | 29,405 | +0.09(+2.21%) |
Jan 06, 2021 | 4.080 | 4.240 | 4.050 | 4.070 | 27,601 | -0.05(-1.21%) |
Jan 05, 2021 | 4.050 | 4.190 | 4.050 | 4.120 | 16,550 | +0.02(+0.49%) |
Jan 04, 2021 | 4.060 | 4.180 | 4.020 | 4.100 | 14,588 | +0.05(+1.23%) |
Dec 31, 2020 | 4.050 | 4.050 | 4.050 | 37,061 | +0.03(+0.75%) | |
Dec 30, 2020 | 4.080 | 4.135 | 3.950 | 4.020 | 37,061 | -0.01(-0.25%) |
Dec 29, 2020 | 3.990 | 4.170 | 3.970 | 4.030 | 26,535 | +0.06(+1.51%) |
Dec 28, 2020 | 4.030 | 4.190 | 3.950 | 3.970 | 29,941 | -0.10(-2.50%) |
Dec 24, 2020 | 4.000 | 4.072 | 3.981 | 4.072 | 8,800 | +0.06(+1.54%) |
Dec 23, 2020 | 3.990 | 4.050 | 3.950 | 4.010 | 19,249 | +0.02(+0.50%) |
Dec 22, 2020 | 4.000 | 4.110 | 3.950 | 3.990 | 36,019 | -0.01(-0.25%) |
Dec 21, 2020 | 4.350 | 4.352 | 3.970 | 4.000 | 79,716 | -0.38(-8.68%) |
Dec 18, 2020 | 4.470 | 4.870 | 4.380 | 4.380 | 33,800 | -0.10(-2.23%) |
Dec 17, 2020 | 4.490 | 4.630 | 4.411 | 4.480 | 17,800 | +0.06(+1.36%) |
Dec 16, 2020 | 4.918 | 4.918 | 4.400 | 4.420 | 26,062 | -0.05(-1.12%) |
Dec 15, 2020 | 4.440 | 4.740 | 4.396 | 4.470 | 24,281 | +0.00(+0.00%) |
Dec 14, 2020 | 4.750 | 4.930 | 4.370 | 4.470 | 54,426 | -0.23(-4.89%) |
Dec 11, 2020 | 4.800 | 5.000 | 4.670 | 4.700 | 33,700 | -0.07(-1.47%) |
Dec 10, 2020 | 4.810 | 5.066 | 4.760 | 4.770 | 28,124 | +0.04(+0.85%) |
Dec 09, 2020 | 5.450 | 5.480 | 4.630 | 4.730 | 64,676 | -0.57(-10.75%) |
Dec 08, 2020 | 5.250 | 5.696 | 5.250 | 5.300 | 73,797 | +0.10(+1.92%) |
Dec 07, 2020 | 4.800 | 5.450 | 4.735 | 5.200 | 64,263 | +0.48(+10.17%) |
Dec 04, 2020 | 4.600 | 4.960 | 4.600 | 4.720 | 77,900 | +0.05(+1.07%) |
Dec 03, 2020 | 4.240 | 4.720 | 4.240 | 4.670 | 83,546 | +0.48(+11.46%) |
Dec 02, 2020 | 4.100 | 4.250 | 4.080 | 4.190 | 40,028 | +0.09(+2.20%) |