Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.109 | 6.217 | 5.862 | 5.878 | 40,664,148 | -0.32(-5.21%) |
Feb 25, 2021 | 6.363 | 6.455 | 6.017 | 6.201 | 41,787,748 | -0.05(-0.74%) |
Feb 24, 2021 | 5.955 | 6.363 | 5.940 | 6.248 | 63,468,176 | +0.31(+5.18%) |
Feb 23, 2021 | 5.824 | 5.940 | 5.470 | 5.940 | 43,270,612 | +0.19(+3.35%) |
Feb 22, 2021 | 5.409 | 5.901 | 5.386 | 5.747 | 57,132,884 | +0.36(+6.71%) |
Feb 19, 2021 | 5.263 | 5.401 | 5.247 | 5.386 | 33,820,052 | +0.17(+3.24%) |
Feb 18, 2021 | 5.178 | 5.347 | 5.117 | 5.217 | 27,368,366 | -0.08(-1.60%) |
Feb 17, 2021 | 5.463 | 5.470 | 5.270 | 5.301 | 40,947,172 | -0.05(-1.01%) |
Feb 16, 2021 | 5.347 | 5.386 | 5.278 | 5.355 | 28,925,338 | +0.11(+2.05%) |
Feb 12, 2021 | 5.217 | 5.329 | 5.186 | 5.247 | 18,328,780 | +0.03(+0.59%) |
Feb 11, 2021 | 5.247 | 5.332 | 5.178 | 5.217 | 29,047,780 | -0.04(-0.73%) |
Feb 10, 2021 | 5.255 | 5.263 | 5.093 | 5.255 | 21,083,728 | +0.04(+0.74%) |
Feb 09, 2021 | 5.386 | 5.386 | 5.217 | 5.217 | 26,452,518 | -0.22(-3.97%) |
Feb 08, 2021 | 5.255 | 5.432 | 5.201 | 5.432 | 36,755,348 | +0.26(+5.06%) |
Feb 05, 2021 | 5.155 | 5.217 | 5.109 | 5.170 | 19,367,242 | +0.09(+1.86%) |
Feb 04, 2021 | 5.039 | 5.114 | 4.986 | 5.076 | 28,863,218 | +0.06(+1.20%) |
Feb 03, 2021 | 4.963 | 5.016 | 4.903 | 5.016 | 22,084,808 | +0.11(+2.14%) |
Feb 02, 2021 | 4.888 | 5.008 | 4.858 | 4.911 | 26,765,646 | +0.13(+2.67%) |
Feb 01, 2021 | 4.783 | 4.805 | 4.700 | 4.783 | 23,675,836 | +0.07(+1.44%) |
Jan 29, 2021 | 4.836 | 4.918 | 4.693 | 4.715 | 30,013,914 | -0.11(-2.18%) |
Jan 28, 2021 | 4.851 | 4.896 | 4.753 | 4.820 | 33,839,868 | -0.05(-0.93%) |
Jan 27, 2021 | 4.918 | 4.971 | 4.828 | 4.866 | 35,892,756 | -0.11(-2.27%) |
Jan 26, 2021 | 4.971 | 5.294 | 4.948 | 4.978 | 53,767,776 | +0.04(+0.76%) |
Jan 25, 2021 | 4.926 | 4.978 | 4.828 | 4.941 | 24,684,844 | +0.05(+1.08%) |
Jan 22, 2021 | 4.941 | 4.945 | 4.858 | 4.888 | 33,956,476 | -0.09(-1.81%) |
Jan 21, 2021 | 5.129 | 5.166 | 4.948 | 4.978 | 34,050,164 | -0.16(-3.07%) |
Jan 20, 2021 | 5.234 | 5.302 | 5.129 | 5.136 | 30,898,758 | -0.02(-0.29%) |
Jan 19, 2021 | 5.264 | 5.302 | 5.114 | 5.151 | 36,690,676 | -0.12(-2.28%) |
Jan 15, 2021 | 5.354 | 5.369 | 5.166 | 5.272 | 24,853,312 | -0.09(-1.68%) |
Jan 14, 2021 | 5.452 | 5.467 | 5.332 | 5.362 | 30,958,202 | -0.08(-1.52%) |
Jan 13, 2021 | 5.392 | 5.452 | 5.309 | 5.445 | 25,586,044 | +0.08(+1.40%) |
Jan 12, 2021 | 5.242 | 5.430 | 5.204 | 5.369 | 37,555,024 | +0.23(+4.54%) |
Jan 11, 2021 | 5.001 | 5.159 | 4.963 | 5.136 | 23,538,706 | +0.08(+1.49%) |
Jan 08, 2021 | 5.061 | 5.099 | 4.948 | 5.061 | 28,849,058 | +0.06(+1.20%) |
Jan 07, 2021 | 5.001 | 5.084 | 4.918 | 5.001 | 20,443,740 | +0.02(+0.45%) |
Jan 06, 2021 | 4.956 | 5.024 | 4.828 | 4.978 | 26,701,060 | +0.12(+2.48%) |
Jan 05, 2021 | 4.587 | 4.963 | 4.572 | 4.858 | 37,358,376 | +0.27(+5.90%) |
Jan 04, 2021 | 4.708 | 4.753 | 4.535 | 4.587 | 35,507,128 | -0.06(-1.29%) |
Dec 31, 2020 | 4.648 | 4.648 | 4.648 | 29,479,810 | +0.02(+0.32%) | |
Dec 30, 2020 | 4.625 | 4.745 | 4.610 | 4.632 | 29,479,810 | -0.03(-0.65%) |
Dec 29, 2020 | 4.700 | 4.745 | 4.602 | 4.663 | 26,619,720 | -0.02(-0.48%) |
Dec 28, 2020 | 4.866 | 4.866 | 4.617 | 4.685 | 38,454,544 | -0.16(-3.26%) |
Dec 24, 2020 | 4.873 | 4.888 | 4.769 | 4.843 | 12,667,140 | -0.06(-1.23%) |
Dec 23, 2020 | 4.866 | 5.008 | 4.866 | 4.903 | 21,359,582 | +0.05(+0.93%) |
Dec 22, 2020 | 4.941 | 4.978 | 4.851 | 4.858 | 19,922,388 | -0.11(-2.12%) |
Dec 21, 2020 | 4.941 | 5.016 | 4.888 | 4.963 | 48,998,056 | -0.14(-2.65%) |
Dec 18, 2020 | 5.144 | 5.196 | 5.039 | 5.099 | 49,663,940 | -0.08(-1.45%) |
Dec 17, 2020 | 5.219 | 5.234 | 5.114 | 5.174 | 30,409,136 | +0.01(+0.15%) |
Dec 16, 2020 | 5.257 | 5.264 | 5.151 | 5.166 | 24,578,922 | -0.09(-1.72%) |
Dec 15, 2020 | 5.257 | 5.332 | 5.189 | 5.257 | 25,070,526 | +0.03(+0.58%) |
Dec 14, 2020 | 5.369 | 5.415 | 5.129 | 5.227 | 30,819,096 | -0.05(-0.86%) |
Dec 11, 2020 | 5.189 | 5.369 | 5.114 | 5.272 | 34,333,188 | +0.14(+2.79%) |
Dec 10, 2020 | 4.881 | 5.151 | 4.866 | 5.129 | 31,423,804 | +0.25(+5.08%) |
Dec 09, 2020 | 5.106 | 5.219 | 4.843 | 4.881 | 46,438,604 | -0.19(-3.71%) |
Dec 08, 2020 | 4.963 | 5.196 | 4.948 | 5.069 | 24,769,160 | +0.03(+0.60%) |
Dec 07, 2020 | 5.166 | 5.189 | 5.001 | 5.039 | 27,480,486 | -0.17(-3.32%) |
Dec 04, 2020 | 5.031 | 5.253 | 4.978 | 5.212 | 39,659,080 | +0.29(+5.80%) |
Dec 03, 2020 | 4.851 | 4.986 | 4.768 | 4.926 | 32,570,280 | +0.17(+3.48%) |
Dec 02, 2020 | 4.602 | 4.858 | 4.587 | 4.760 | 25,708,008 | +0.12(+2.59%) |