Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.650 | 5.840 | 5.510 | 5.700 | 153,900 | +0.01(+0.18%) |
Feb 25, 2021 | 5.880 | 5.970 | 5.632 | 5.690 | 142,120 | -0.15(-2.57%) |
Feb 24, 2021 | 6.040 | 6.120 | 5.730 | 5.840 | 280,080 | -0.12(-2.01%) |
Feb 23, 2021 | 6.250 | 6.270 | 5.821 | 5.960 | 231,990 | -0.38(-5.99%) |
Feb 22, 2021 | 6.100 | 6.640 | 6.070 | 6.340 | 226,028 | +0.24(+3.93%) |
Feb 19, 2021 | 6.000 | 6.220 | 6.000 | 6.100 | 243,900 | +0.12(+2.01%) |
Feb 18, 2021 | 5.880 | 6.090 | 5.670 | 5.980 | 196,175 | +0.06(+1.01%) |
Feb 17, 2021 | 5.990 | 6.060 | 5.720 | 5.920 | 153,890 | -0.09(-1.50%) |
Feb 16, 2021 | 5.800 | 6.140 | 5.680 | 6.010 | 261,231 | +0.32(+5.62%) |
Feb 12, 2021 | 5.750 | 5.905 | 5.650 | 5.690 | 64,900 | -0.13(-2.23%) |
Feb 11, 2021 | 5.850 | 5.890 | 5.637 | 5.820 | 112,603 | +0.11(+1.93%) |
Feb 10, 2021 | 5.840 | 5.850 | 5.570 | 5.710 | 108,756 | -0.13(-2.23%) |
Feb 09, 2021 | 5.940 | 6.020 | 5.720 | 5.840 | 166,991 | -0.06(-1.02%) |
Feb 08, 2021 | 5.980 | 6.240 | 5.840 | 5.900 | 247,862 | -0.02(-0.34%) |
Feb 05, 2021 | 6.000 | 6.100 | 5.653 | 5.920 | 408,900 | +0.61(+11.49%) |
Feb 04, 2021 | 5.030 | 5.360 | 5.030 | 5.310 | 185,912 | +0.28(+5.57%) |
Feb 03, 2021 | 4.690 | 5.200 | 4.690 | 5.030 | 164,739 | +0.38(+8.17%) |
Feb 02, 2021 | 5.200 | 5.200 | 4.630 | 4.650 | 265,265 | -0.47(-9.18%) |
Feb 01, 2021 | 5.080 | 5.220 | 4.920 | 5.120 | 70,621 | +0.05(+0.99%) |
Jan 29, 2021 | 5.150 | 5.360 | 5.020 | 5.070 | 92,100 | -0.12(-2.31%) |
Jan 28, 2021 | 5.300 | 5.350 | 5.140 | 5.190 | 79,611 | -0.06(-1.14%) |
Jan 27, 2021 | 5.350 | 5.480 | 5.180 | 5.250 | 103,270 | -0.25(-4.55%) |
Jan 26, 2021 | 5.490 | 5.560 | 5.350 | 5.500 | 116,341 | +0.06(+1.10%) |
Jan 25, 2021 | 5.390 | 5.600 | 5.320 | 5.440 | 106,015 | +0.06(+1.12%) |
Jan 22, 2021 | 5.280 | 5.400 | 5.250 | 5.380 | 71,200 | +0.05(+0.94%) |
Jan 21, 2021 | 5.450 | 5.455 | 5.300 | 5.330 | 73,301 | -0.12(-2.20%) |
Jan 20, 2021 | 5.420 | 5.525 | 5.260 | 5.450 | 147,332 | +0.03(+0.55%) |
Jan 19, 2021 | 5.570 | 5.600 | 5.360 | 5.420 | 120,108 | -0.08(-1.45%) |
Jan 15, 2021 | 5.470 | 5.550 | 5.320 | 5.500 | 79,700 | -0.02(-0.36%) |
Jan 14, 2021 | 5.390 | 5.580 | 5.390 | 5.520 | 78,455 | +0.12(+2.22%) |
Jan 13, 2021 | 5.550 | 5.580 | 5.360 | 5.400 | 68,505 | -0.13(-2.35%) |
Jan 12, 2021 | 5.360 | 5.575 | 5.310 | 5.530 | 62,996 | +0.20(+3.75%) |
Jan 11, 2021 | 5.430 | 5.476 | 5.300 | 5.330 | 68,939 | -0.16(-2.91%) |
Jan 08, 2021 | 5.570 | 5.590 | 5.420 | 5.490 | 43,000 | -0.08(-1.44%) |
Jan 07, 2021 | 5.600 | 5.740 | 5.450 | 5.570 | 110,429 | +0.01(+0.18%) |
Jan 06, 2021 | 5.490 | 5.740 | 5.420 | 5.560 | 147,267 | +0.11(+2.02%) |
Jan 05, 2021 | 5.350 | 5.540 | 5.350 | 5.450 | 66,810 | +0.08(+1.49%) |
Jan 04, 2021 | 5.550 | 5.550 | 5.258 | 5.370 | 90,322 | -0.13(-2.36%) |
Dec 31, 2020 | 5.500 | 5.500 | 5.500 | 214,727 | -0.19(-3.34%) | |
Dec 30, 2020 | 5.410 | 5.810 | 5.410 | 5.690 | 214,727 | +0.27(+4.98%) |
Dec 29, 2020 | 5.700 | 5.700 | 5.310 | 5.420 | 97,377 | -0.28(-4.91%) |
Dec 28, 2020 | 5.900 | 6.140 | 5.640 | 5.700 | 188,856 | -0.26(-4.36%) |
Dec 24, 2020 | 5.840 | 5.990 | 5.780 | 5.960 | 56,700 | +0.17(+2.94%) |
Dec 23, 2020 | 5.850 | 5.980 | 5.730 | 5.790 | 117,901 | +0.01(+0.17%) |
Dec 22, 2020 | 5.820 | 6.100 | 5.730 | 5.780 | 91,920 | -0.03(-0.52%) |
Dec 21, 2020 | 5.600 | 5.870 | 5.520 | 5.810 | 109,824 | +0.06(+1.04%) |
Dec 18, 2020 | 5.890 | 5.890 | 5.680 | 5.750 | 433,200 | -0.09(-1.54%) |
Dec 17, 2020 | 5.650 | 5.840 | 5.530 | 5.840 | 116,020 | +0.29(+5.23%) |
Dec 16, 2020 | 5.590 | 5.593 | 5.430 | 5.550 | 70,257 | +0.00(+0.00%) |
Dec 15, 2020 | 5.510 | 5.610 | 5.400 | 5.550 | 41,287 | +0.09(+1.65%) |
Dec 14, 2020 | 5.570 | 5.660 | 5.460 | 5.460 | 47,490 | -0.09(-1.62%) |
Dec 11, 2020 | 5.510 | 5.650 | 5.480 | 5.550 | 62,400 | -0.01(-0.18%) |
Dec 10, 2020 | 5.570 | 5.610 | 5.470 | 5.560 | 50,112 | -0.06(-1.07%) |
Dec 09, 2020 | 5.560 | 5.640 | 5.480 | 5.620 | 88,247 | +0.06(+1.08%) |
Dec 08, 2020 | 5.340 | 5.570 | 5.340 | 5.560 | 71,177 | +0.18(+3.35%) |
Dec 07, 2020 | 5.470 | 5.540 | 5.350 | 5.380 | 83,794 | -0.09(-1.65%) |
Dec 04, 2020 | 5.390 | 5.596 | 5.390 | 5.470 | 81,400 | +0.11(+2.05%) |
Dec 03, 2020 | 5.310 | 5.520 | 5.310 | 5.360 | 56,792 | +0.01(+0.19%) |
Dec 02, 2020 | 5.310 | 5.420 | 5.200 | 5.350 | 73,604 | +0.00(+0.00%) |