Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.560 | 4.660 | 4.430 | 4.500 | 6,665,700 | +0.08(+1.81%) |
Feb 25, 2021 | 4.520 | 4.750 | 4.380 | 4.420 | 8,260,046 | -0.16(-3.49%) |
Feb 24, 2021 | 4.620 | 4.720 | 4.510 | 4.580 | 7,094,623 | +0.01(+0.22%) |
Feb 23, 2021 | 4.570 | 4.760 | 4.380 | 4.570 | 11,541,803 | -0.16(-3.38%) |
Feb 22, 2021 | 4.990 | 5.140 | 4.630 | 4.730 | 12,528,999 | -0.08(-1.66%) |
Feb 19, 2021 | 5.090 | 5.330 | 4.660 | 4.810 | 16,874,900 | -0.55(-10.26%) |
Feb 18, 2021 | 5.490 | 5.620 | 5.350 | 5.360 | 7,155,995 | -0.21(-3.77%) |
Feb 17, 2021 | 5.610 | 5.660 | 5.450 | 5.570 | 6,246,068 | -0.09(-1.59%) |
Feb 16, 2021 | 5.660 | 5.790 | 5.490 | 5.660 | 6,262,185 | +0.05(+0.89%) |
Feb 12, 2021 | 5.520 | 5.740 | 5.450 | 5.610 | 3,860,300 | +0.09(+1.63%) |
Feb 11, 2021 | 5.670 | 5.770 | 5.480 | 5.520 | 5,138,861 | -0.16(-2.82%) |
Feb 10, 2021 | 5.790 | 5.880 | 5.510 | 5.680 | 5,694,766 | -0.02(-0.35%) |
Feb 09, 2021 | 5.500 | 5.770 | 5.410 | 5.700 | 5,548,399 | +0.11(+1.97%) |
Feb 08, 2021 | 5.400 | 5.620 | 5.270 | 5.590 | 6,542,534 | +0.29(+5.47%) |
Feb 05, 2021 | 5.190 | 5.348 | 5.140 | 5.300 | 4,499,300 | +0.14(+2.71%) |
Feb 04, 2021 | 5.340 | 5.420 | 5.080 | 5.160 | 7,092,542 | -0.16(-3.01%) |
Feb 03, 2021 | 5.350 | 5.570 | 5.240 | 5.320 | 7,544,695 | +0.05(+0.95%) |
Feb 02, 2021 | 6.020 | 6.070 | 5.210 | 5.270 | 16,494,859 | -0.72(-12.02%) |
Feb 01, 2021 | 5.640 | 6.130 | 5.530 | 5.990 | 15,660,817 | +0.58(+10.72%) |
Jan 29, 2021 | 5.466 | 5.660 | 5.240 | 5.410 | 8,736,800 | +0.03(+0.56%) |
Jan 28, 2021 | 5.620 | 5.990 | 5.150 | 5.380 | 18,316,272 | -0.18(-3.24%) |
Jan 27, 2021 | 5.100 | 6.270 | 5.060 | 5.560 | 26,829,516 | +0.30(+5.70%) |
Jan 26, 2021 | 5.090 | 5.520 | 4.850 | 5.260 | 16,858,396 | +0.24(+4.78%) |
Jan 25, 2021 | 4.410 | 5.050 | 4.410 | 5.020 | 16,951,712 | +0.61(+13.83%) |
Jan 22, 2021 | 4.350 | 4.430 | 4.300 | 4.410 | 4,713,400 | +0.03(+0.68%) |
Jan 21, 2021 | 4.480 | 4.500 | 4.300 | 4.380 | 4,495,779 | -0.08(-1.79%) |
Jan 20, 2021 | 4.510 | 4.580 | 4.400 | 4.460 | 7,002,824 | -0.08(-1.76%) |
Jan 19, 2021 | 4.560 | 4.580 | 4.420 | 4.540 | 5,047,864 | -0.01(-0.22%) |
Jan 15, 2021 | 4.620 | 4.780 | 4.540 | 4.550 | 6,313,400 | +0.03(+0.66%) |
Jan 14, 2021 | 4.430 | 4.590 | 4.390 | 4.520 | 4,473,602 | +0.08(+1.80%) |
Jan 13, 2021 | 4.420 | 4.640 | 4.400 | 4.440 | 6,153,674 | -0.03(-0.67%) |
Jan 12, 2021 | 4.330 | 4.470 | 4.290 | 4.470 | 3,899,424 | +0.11(+2.52%) |
Jan 11, 2021 | 4.410 | 4.430 | 4.290 | 4.360 | 3,877,098 | -0.04(-0.91%) |
Jan 08, 2021 | 4.510 | 4.600 | 4.310 | 4.400 | 5,880,900 | -0.08(-1.79%) |
Jan 07, 2021 | 4.470 | 4.540 | 4.400 | 4.480 | 6,482,180 | +0.08(+1.82%) |
Jan 06, 2021 | 4.230 | 4.500 | 4.220 | 4.400 | 8,550,880 | +0.15(+3.53%) |
Jan 05, 2021 | 4.140 | 4.320 | 4.100 | 4.250 | 5,359,728 | +0.05(+1.19%) |
Jan 04, 2021 | 4.030 | 4.320 | 4.030 | 4.200 | 9,082,585 | +0.25(+6.33%) |
Dec 31, 2020 | 3.950 | 3.950 | 3.950 | 6,493,352 | -0.09(-2.23%) | |
Dec 30, 2020 | 3.960 | 4.120 | 3.960 | 4.040 | 6,493,352 | +0.09(+2.28%) |
Dec 29, 2020 | 4.030 | 4.270 | 3.880 | 3.950 | 13,570,017 | +0.03(+0.77%) |
Dec 28, 2020 | 4.290 | 4.330 | 3.920 | 3.920 | 10,154,640 | -0.31(-7.33%) |
Dec 24, 2020 | 4.280 | 4.390 | 4.220 | 4.230 | 2,397,000 | -0.03(-0.70%) |
Dec 23, 2020 | 4.580 | 4.580 | 4.100 | 4.260 | 8,544,892 | -0.30(-6.58%) |
Dec 22, 2020 | 4.510 | 4.770 | 4.460 | 4.560 | 8,483,511 | +0.01(+0.22%) |
Dec 21, 2020 | 4.510 | 4.590 | 4.380 | 4.550 | 7,164,644 | -0.04(-0.87%) |
Dec 18, 2020 | 4.460 | 4.710 | 4.380 | 4.590 | 18,134,900 | +0.09(+2.00%) |
Dec 17, 2020 | 4.510 | 4.530 | 4.340 | 4.500 | 5,779,749 | +0.02(+0.45%) |
Dec 16, 2020 | 4.510 | 4.540 | 4.390 | 4.480 | 5,075,568 | -0.07(-1.54%) |
Dec 15, 2020 | 4.610 | 4.610 | 4.410 | 4.550 | 4,363,801 | -0.01(-0.22%) |
Dec 14, 2020 | 4.510 | 4.640 | 4.500 | 4.560 | 4,914,989 | +0.11(+2.47%) |
Dec 11, 2020 | 4.640 | 4.690 | 4.430 | 4.450 | 4,538,700 | -0.24(-5.12%) |
Dec 10, 2020 | 4.660 | 4.740 | 4.600 | 4.690 | 5,251,357 | +0.09(+1.96%) |
Dec 09, 2020 | 4.790 | 4.870 | 4.480 | 4.600 | 6,914,784 | -0.15(-3.16%) |
Dec 08, 2020 | 4.610 | 4.760 | 4.590 | 4.750 | 6,134,030 | +0.16(+3.49%) |
Dec 07, 2020 | 4.830 | 4.840 | 4.540 | 4.590 | 6,285,879 | -0.17(-3.57%) |
Dec 04, 2020 | 4.650 | 4.920 | 4.620 | 4.760 | 8,380,600 | +0.14(+3.03%) |
Dec 03, 2020 | 4.800 | 4.810 | 4.520 | 4.620 | 10,343,877 | -0.25(-5.13%) |
Dec 02, 2020 | 4.310 | 4.870 | 4.170 | 4.870 | 23,138,188 | +0.60(+14.05%) |