Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.401 | 5.514 | 5.335 | 5.392 | 1,057,353 | +0.00(+0.00%) |
Feb 25, 2021 | 5.589 | 5.693 | 5.382 | 5.392 | 1,837,144 | -0.15(-2.72%) |
Feb 24, 2021 | 5.429 | 5.618 | 5.429 | 5.542 | 1,262,175 | +0.10(+1.90%) |
Feb 23, 2021 | 5.467 | 5.533 | 5.410 | 5.439 | 1,535,191 | -0.04(-0.69%) |
Feb 22, 2021 | 5.316 | 5.495 | 5.307 | 5.476 | 900,689 | +0.14(+2.65%) |
Feb 19, 2021 | 5.279 | 5.424 | 5.279 | 5.335 | 685,807 | +0.07(+1.25%) |
Feb 18, 2021 | 5.401 | 5.420 | 5.269 | 5.269 | 650,250 | -0.14(-2.61%) |
Feb 17, 2021 | 5.552 | 5.589 | 5.401 | 5.410 | 699,528 | -0.12(-2.21%) |
Feb 16, 2021 | 5.514 | 5.580 | 5.504 | 5.533 | 678,023 | +0.07(+1.20%) |
Feb 12, 2021 | 5.420 | 5.486 | 5.393 | 5.467 | 518,421 | +0.05(+0.87%) |
Feb 11, 2021 | 5.467 | 5.580 | 5.377 | 5.420 | 867,223 | -0.05(-0.86%) |
Feb 10, 2021 | 5.448 | 5.514 | 5.429 | 5.467 | 582,227 | +0.02(+0.35%) |
Feb 09, 2021 | 5.457 | 5.495 | 5.420 | 5.448 | 803,970 | +0.00(+0.00%) |
Feb 08, 2021 | 5.486 | 5.495 | 5.415 | 5.448 | 940,471 | -0.02(-0.34%) |
Feb 05, 2021 | 5.354 | 5.481 | 5.335 | 5.467 | 1,535,814 | +0.23(+4.31%) |
Feb 04, 2021 | 5.100 | 5.260 | 5.100 | 5.241 | 1,123,570 | +0.13(+2.58%) |
Feb 03, 2021 | 5.138 | 5.194 | 5.072 | 5.109 | 801,217 | -0.01(-0.18%) |
Feb 02, 2021 | 5.109 | 5.232 | 5.090 | 5.119 | 816,794 | +0.03(+0.55%) |
Feb 01, 2021 | 5.062 | 5.109 | 4.987 | 5.090 | 1,370,565 | +0.07(+1.31%) |
Jan 29, 2021 | 5.034 | 5.109 | 4.949 | 5.025 | 2,022,458 | -0.04(-0.74%) |
Jan 28, 2021 | 5.175 | 5.260 | 5.006 | 5.062 | 1,495,903 | -0.10(-2.00%) |
Jan 27, 2021 | 5.279 | 5.326 | 5.138 | 5.166 | 1,729,312 | -0.18(-3.35%) |
Jan 26, 2021 | 5.495 | 5.537 | 5.302 | 5.345 | 1,501,471 | -0.14(-2.57%) |
Jan 25, 2021 | 5.457 | 5.542 | 5.392 | 5.486 | 771,252 | +0.01(+0.17%) |
Jan 22, 2021 | 5.373 | 5.476 | 5.354 | 5.476 | 656,475 | +0.04(+0.69%) |
Jan 21, 2021 | 5.410 | 5.504 | 5.363 | 5.439 | 849,744 | +0.04(+0.70%) |
Jan 20, 2021 | 5.345 | 5.410 | 5.288 | 5.401 | 874,499 | +0.14(+2.68%) |
Jan 19, 2021 | 5.401 | 5.401 | 5.241 | 5.260 | 775,098 | -0.07(-1.24%) |
Jan 15, 2021 | 5.345 | 5.401 | 5.326 | 5.326 | 634,263 | -0.03(-0.53%) |
Jan 14, 2021 | 5.232 | 5.401 | 5.034 | 5.354 | 1,528,002 | +0.12(+2.34%) |
Jan 13, 2021 | 5.232 | 5.302 | 5.138 | 5.232 | 902,180 | -0.03(-0.54%) |
Jan 12, 2021 | 5.326 | 5.345 | 5.232 | 5.260 | 775,136 | -0.06(-1.06%) |
Jan 11, 2021 | 5.335 | 5.410 | 5.307 | 5.316 | 374,782 | -0.04(-0.70%) |
Jan 08, 2021 | 5.382 | 5.392 | 5.246 | 5.354 | 493,020 | -0.06(-1.04%) |
Jan 07, 2021 | 5.457 | 5.486 | 5.354 | 5.410 | 481,007 | -0.01(-0.17%) |
Jan 06, 2021 | 5.363 | 5.495 | 5.363 | 5.420 | 933,175 | +0.13(+2.49%) |
Jan 05, 2021 | 5.279 | 5.363 | 5.269 | 5.288 | 718,862 | +0.02(+0.36%) |
Jan 04, 2021 | 5.504 | 5.504 | 5.213 | 5.269 | 750,623 | -0.20(-3.61%) |
Dec 31, 2020 | 5.467 | 5.467 | 5.467 | 575,242 | +0.06(+1.04%) | |
Dec 30, 2020 | 5.382 | 5.448 | 5.307 | 5.410 | 575,242 | +0.08(+1.59%) |
Dec 29, 2020 | 5.372 | 5.408 | 5.289 | 5.326 | 727,750 | -0.03(-0.51%) |
Dec 28, 2020 | 5.362 | 5.509 | 5.353 | 5.353 | 790,630 | +0.04(+0.69%) |
Dec 24, 2020 | 5.417 | 5.417 | 5.307 | 5.317 | 321,827 | -0.06(-1.19%) |
Dec 23, 2020 | 5.280 | 5.504 | 5.252 | 5.381 | 796,171 | +0.10(+1.91%) |
Dec 22, 2020 | 5.262 | 5.298 | 5.179 | 5.280 | 468,546 | +0.02(+0.35%) |
Dec 21, 2020 | 5.271 | 5.289 | 5.142 | 5.262 | 1,014,031 | -0.05(-1.03%) |
Dec 18, 2020 | 5.509 | 5.573 | 5.271 | 5.317 | 3,817,195 | -0.17(-3.01%) |
Dec 17, 2020 | 5.472 | 5.509 | 5.404 | 5.482 | 659,002 | +0.04(+0.67%) |
Dec 16, 2020 | 5.537 | 5.573 | 5.417 | 5.445 | 903,261 | -0.09(-1.66%) |
Dec 15, 2020 | 5.518 | 5.573 | 5.427 | 5.537 | 689,329 | +0.06(+1.17%) |
Dec 14, 2020 | 5.445 | 5.555 | 5.427 | 5.472 | 684,552 | +0.06(+1.19%) |
Dec 11, 2020 | 5.390 | 5.477 | 5.362 | 5.408 | 486,558 | +0.01(+0.17%) |
Dec 10, 2020 | 5.427 | 5.482 | 5.362 | 5.399 | 482,234 | -0.07(-1.34%) |
Dec 09, 2020 | 5.582 | 5.610 | 5.413 | 5.472 | 465,898 | -0.08(-1.49%) |
Dec 08, 2020 | 5.417 | 5.573 | 5.408 | 5.555 | 437,323 | +0.10(+1.85%) |
Dec 07, 2020 | 5.491 | 5.592 | 5.417 | 5.454 | 500,317 | -0.13(-2.30%) |
Dec 04, 2020 | 5.537 | 5.610 | 5.500 | 5.582 | 591,943 | +0.06(+1.16%) |
Dec 03, 2020 | 5.408 | 5.559 | 5.353 | 5.518 | 1,160,965 | +0.12(+2.21%) |
Dec 02, 2020 | 5.234 | 5.417 | 5.197 | 5.399 | 585,333 | +0.16(+2.97%) |