Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.800 | 4.930 | 4.360 | 4.730 | 233,300 | -0.01(-0.21%) |
Feb 25, 2021 | 4.960 | 5.050 | 4.630 | 4.740 | 299,280 | -0.13(-2.67%) |
Feb 24, 2021 | 4.270 | 4.900 | 4.270 | 4.870 | 201,064 | +0.54(+12.47%) |
Feb 23, 2021 | 4.156 | 4.490 | 3.266 | 4.330 | 426,760 | +0.06(+1.41%) |
Feb 22, 2021 | 4.980 | 5.040 | 4.270 | 4.270 | 273,228 | -0.76(-15.11%) |
Feb 19, 2021 | 4.730 | 5.080 | 4.620 | 5.030 | 476,600 | +0.36(+7.71%) |
Feb 18, 2021 | 4.550 | 4.740 | 4.350 | 4.670 | 197,086 | +0.05(+1.08%) |
Feb 17, 2021 | 4.690 | 4.700 | 4.260 | 4.620 | 289,170 | +0.03(+0.65%) |
Feb 16, 2021 | 4.500 | 4.670 | 4.450 | 4.590 | 343,669 | +0.26(+6.00%) |
Feb 12, 2021 | 4.080 | 4.440 | 4.001 | 4.330 | 141,100 | +0.25(+6.13%) |
Feb 11, 2021 | 4.400 | 4.422 | 4.020 | 4.080 | 327,043 | -0.36(-8.11%) |
Feb 10, 2021 | 4.500 | 4.550 | 4.360 | 4.440 | 141,465 | -0.06(-1.33%) |
Feb 09, 2021 | 4.530 | 4.600 | 4.450 | 4.500 | 208,894 | -0.03(-0.66%) |
Feb 08, 2021 | 4.530 | 4.750 | 4.430 | 4.530 | 277,361 | +0.11(+2.49%) |
Feb 05, 2021 | 4.280 | 4.510 | 4.280 | 4.420 | 211,400 | +0.11(+2.55%) |
Feb 04, 2021 | 4.540 | 4.540 | 4.260 | 4.310 | 261,121 | -0.21(-4.65%) |
Feb 03, 2021 | 4.300 | 4.600 | 4.220 | 4.520 | 830,436 | +0.57(+14.43%) |
Feb 02, 2021 | 4.000 | 4.140 | 3.920 | 3.950 | 560,888 | -0.04(-1.00%) |
Feb 01, 2021 | 3.930 | 4.060 | 3.900 | 3.990 | 73,431 | +0.00(+0.00%) |
Jan 29, 2021 | 3.990 | 4.062 | 3.800 | 3.990 | 160,400 | -0.03(-0.75%) |
Jan 28, 2021 | 3.900 | 4.040 | 3.890 | 4.020 | 103,627 | +0.06(+1.52%) |
Jan 27, 2021 | 3.790 | 3.970 | 3.500 | 3.960 | 256,514 | +0.13(+3.39%) |
Jan 26, 2021 | 3.910 | 3.950 | 3.760 | 3.830 | 86,579 | -0.09(-2.30%) |
Jan 25, 2021 | 4.040 | 4.120 | 3.850 | 3.920 | 182,216 | -0.05(-1.26%) |
Jan 22, 2021 | 3.900 | 3.990 | 3.887 | 3.970 | 84,100 | +0.03(+0.76%) |
Jan 21, 2021 | 3.700 | 4.000 | 3.700 | 3.940 | 80,446 | +0.09(+2.34%) |
Jan 20, 2021 | 3.990 | 4.050 | 3.710 | 3.850 | 244,673 | -0.08(-2.04%) |
Jan 19, 2021 | 4.100 | 4.180 | 3.920 | 3.930 | 263,660 | +0.00(+0.00%) |
Jan 15, 2021 | 3.910 | 4.100 | 3.810 | 3.930 | 265,300 | +0.02(+0.51%) |
Jan 14, 2021 | 3.900 | 3.960 | 3.730 | 3.910 | 225,977 | +0.00(+0.00%) |
Jan 13, 2021 | 3.810 | 4.000 | 3.730 | 3.910 | 153,179 | +0.06(+1.56%) |
Jan 12, 2021 | 3.870 | 3.970 | 3.700 | 3.850 | 395,752 | -0.01(-0.26%) |
Jan 11, 2021 | 3.310 | 3.890 | 3.310 | 3.860 | 478,423 | +0.49(+14.54%) |
Jan 08, 2021 | 3.140 | 3.390 | 3.140 | 3.370 | 566,200 | +0.20(+6.31%) |
Jan 07, 2021 | 3.040 | 3.240 | 3.019 | 3.170 | 212,297 | +0.18(+6.02%) |
Jan 06, 2021 | 2.960 | 3.080 | 2.940 | 2.990 | 110,967 | +0.05(+1.70%) |
Jan 05, 2021 | 2.830 | 3.090 | 2.820 | 2.940 | 124,888 | +0.06(+2.08%) |
Jan 04, 2021 | 2.950 | 2.950 | 2.660 | 2.880 | 227,649 | -0.05(-1.71%) |
Dec 31, 2020 | 2.930 | 2.930 | 2.930 | 361,074 | -0.03(-1.01%) | |
Dec 30, 2020 | 3.200 | 3.300 | 2.800 | 2.960 | 361,074 | -0.25(-7.79%) |
Dec 29, 2020 | 3.160 | 3.250 | 3.036 | 3.210 | 144,509 | +0.05(+1.58%) |
Dec 28, 2020 | 3.340 | 3.343 | 3.030 | 3.160 | 195,526 | -0.19(-5.67%) |
Dec 24, 2020 | 3.180 | 3.440 | 2.940 | 3.350 | 347,700 | +0.07(+2.13%) |
Dec 23, 2020 | 3.210 | 3.350 | 3.061 | 3.280 | 438,865 | +0.11(+3.47%) |
Dec 22, 2020 | 3.160 | 3.200 | 3.040 | 3.170 | 354,853 | +0.02(+0.63%) |
Dec 21, 2020 | 2.850 | 3.220 | 2.800 | 3.150 | 423,141 | +0.30(+10.53%) |
Dec 18, 2020 | 3.000 | 3.040 | 2.850 | 2.850 | 485,300 | -0.14(-4.68%) |
Dec 17, 2020 | 2.930 | 3.610 | 2.730 | 2.990 | 2,338,037 | +0.09(+3.10%) |
Dec 16, 2020 | 2.750 | 2.910 | 2.750 | 2.900 | 201,340 | +0.16(+5.84%) |
Dec 15, 2020 | 2.620 | 2.760 | 2.580 | 2.740 | 100,034 | +0.12(+4.58%) |
Dec 14, 2020 | 2.770 | 2.800 | 2.580 | 2.620 | 133,653 | -0.12(-4.38%) |
Dec 11, 2020 | 2.720 | 2.820 | 2.657 | 2.740 | 119,200 | -0.01(-0.36%) |
Dec 10, 2020 | 2.680 | 2.770 | 2.570 | 2.750 | 136,778 | +0.10(+3.77%) |
Dec 09, 2020 | 2.900 | 2.920 | 2.570 | 2.650 | 283,218 | -0.17(-6.03%) |
Dec 08, 2020 | 2.700 | 2.850 | 2.630 | 2.820 | 222,621 | +0.13(+4.83%) |
Dec 07, 2020 | 2.810 | 2.850 | 2.630 | 2.690 | 188,477 | -0.06(-2.18%) |
Dec 04, 2020 | 2.850 | 2.850 | 2.690 | 2.750 | 181,900 | -0.06(-2.14%) |
Dec 03, 2020 | 2.640 | 3.000 | 2.600 | 2.810 | 634,835 | +0.23(+8.91%) |
Dec 02, 2020 | 2.540 | 2.660 | 2.533 | 2.580 | 48,421 | +0.04(+1.57%) |