Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.030 | 5.434 | 4.910 | 4.910 | 297,400 | -0.12(-2.39%) |
Feb 25, 2021 | 5.410 | 5.610 | 4.960 | 5.030 | 658,720 | -0.29(-5.45%) |
Feb 24, 2021 | 4.970 | 5.660 | 4.970 | 5.320 | 621,310 | +0.36(+7.26%) |
Feb 23, 2021 | 4.990 | 5.250 | 4.550 | 4.960 | 708,724 | -0.19(-3.69%) |
Feb 22, 2021 | 4.810 | 5.570 | 4.810 | 5.150 | 684,377 | +0.21(+4.25%) |
Feb 19, 2021 | 4.950 | 5.240 | 4.712 | 4.940 | 468,100 | +0.12(+2.49%) |
Feb 18, 2021 | 4.710 | 5.000 | 4.580 | 4.820 | 311,847 | +0.06(+1.26%) |
Feb 17, 2021 | 5.020 | 5.130 | 4.660 | 4.760 | 281,094 | -0.06(-1.24%) |
Feb 16, 2021 | 4.900 | 5.570 | 4.800 | 4.820 | 789,709 | -0.01(-0.21%) |
Feb 12, 2021 | 5.110 | 5.610 | 4.770 | 4.830 | 641,300 | -0.27(-5.29%) |
Feb 11, 2021 | 5.120 | 5.630 | 5.100 | 5.100 | 470,525 | -0.36(-6.59%) |
Feb 10, 2021 | 4.560 | 5.630 | 4.560 | 5.460 | 2,000,638 | +0.93(+20.53%) |
Feb 09, 2021 | 4.560 | 4.850 | 4.520 | 4.530 | 357,860 | -0.02(-0.44%) |
Feb 08, 2021 | 4.550 | 4.800 | 4.390 | 4.550 | 313,407 | +0.03(+0.66%) |
Feb 05, 2021 | 4.650 | 4.790 | 4.400 | 4.520 | 120,200 | -0.11(-2.38%) |
Feb 04, 2021 | 4.550 | 4.850 | 4.420 | 4.630 | 436,891 | +0.11(+2.43%) |
Feb 03, 2021 | 4.200 | 4.550 | 4.140 | 4.520 | 364,910 | +0.37(+8.92%) |
Feb 02, 2021 | 3.910 | 4.180 | 3.710 | 4.150 | 274,818 | +0.23(+5.87%) |
Feb 01, 2021 | 4.050 | 4.110 | 3.872 | 3.920 | 236,510 | -0.11(-2.73%) |
Jan 29, 2021 | 4.510 | 5.050 | 3.920 | 4.030 | 939,400 | -0.25(-5.84%) |
Jan 28, 2021 | 6.390 | 6.840 | 4.100 | 4.280 | 1,391,758 | -2.22(-34.15%) |
Jan 27, 2021 | 5.230 | 8.670 | 4.410 | 6.500 | 7,649,909 | +2.33(+55.88%) |
Jan 26, 2021 | 4.350 | 4.550 | 3.950 | 4.170 | 262,496 | -0.33(-7.33%) |
Jan 25, 2021 | 4.440 | 4.990 | 3.910 | 4.500 | 1,211,148 | +0.47(+11.66%) |
Jan 22, 2021 | 3.820 | 4.080 | 3.800 | 4.030 | 167,300 | +0.20(+5.22%) |
Jan 21, 2021 | 3.920 | 3.920 | 3.810 | 3.830 | 33,903 | +0.00(+0.00%) |
Jan 20, 2021 | 3.850 | 3.910 | 3.760 | 3.830 | 41,775 | +0.06(+1.59%) |
Jan 19, 2021 | 3.740 | 3.860 | 3.670 | 3.770 | 49,205 | +0.02(+0.53%) |
Jan 15, 2021 | 3.780 | 3.950 | 3.730 | 3.750 | 121,900 | -0.13(-3.35%) |
Jan 14, 2021 | 3.780 | 4.020 | 3.680 | 3.880 | 201,012 | +0.19(+5.15%) |
Jan 13, 2021 | 3.810 | 4.010 | 3.660 | 3.690 | 101,539 | -0.18(-4.65%) |
Jan 12, 2021 | 3.670 | 3.870 | 3.640 | 3.870 | 107,791 | +0.20(+5.45%) |
Jan 11, 2021 | 3.560 | 3.800 | 3.550 | 3.670 | 80,526 | +0.07(+1.94%) |
Jan 08, 2021 | 3.740 | 3.740 | 3.515 | 3.600 | 27,800 | -0.06(-1.64%) |
Jan 07, 2021 | 3.610 | 3.830 | 3.430 | 3.660 | 122,373 | +0.08(+2.23%) |
Jan 06, 2021 | 3.750 | 3.860 | 3.560 | 3.580 | 61,965 | -0.10(-2.72%) |
Jan 05, 2021 | 3.540 | 3.680 | 3.480 | 3.680 | 44,369 | +0.22(+6.36%) |
Jan 04, 2021 | 3.730 | 3.760 | 3.410 | 3.460 | 68,864 | -0.27(-7.24%) |
Dec 31, 2020 | 3.730 | 3.730 | 3.730 | 218,426 | +0.02(+0.54%) | |
Dec 30, 2020 | 4.010 | 4.070 | 3.650 | 3.710 | 218,426 | -0.37(-9.07%) |
Dec 29, 2020 | 3.920 | 4.202 | 3.910 | 4.080 | 246,287 | +0.15(+3.82%) |
Dec 28, 2020 | 4.030 | 4.050 | 3.900 | 3.930 | 32,507 | -0.09(-2.24%) |
Dec 24, 2020 | 3.860 | 4.021 | 3.810 | 4.020 | 41,500 | +0.10(+2.55%) |
Dec 23, 2020 | 4.230 | 4.260 | 3.900 | 3.920 | 115,257 | -0.31(-7.33%) |
Dec 22, 2020 | 4.400 | 4.420 | 4.120 | 4.230 | 118,318 | -0.17(-3.86%) |
Dec 21, 2020 | 4.200 | 4.500 | 4.200 | 4.400 | 138,038 | +0.17(+4.02%) |
Dec 18, 2020 | 4.430 | 4.700 | 4.160 | 4.230 | 188,600 | -0.25(-5.58%) |
Dec 17, 2020 | 4.560 | 4.840 | 4.380 | 4.480 | 168,296 | -0.16(-3.45%) |
Dec 16, 2020 | 4.600 | 4.800 | 4.510 | 4.640 | 120,947 | +0.16(+3.57%) |
Dec 15, 2020 | 4.210 | 4.500 | 4.130 | 4.480 | 142,437 | +0.23(+5.41%) |
Dec 14, 2020 | 4.300 | 4.300 | 4.080 | 4.250 | 109,349 | -0.02(-0.47%) |
Dec 11, 2020 | 4.300 | 4.300 | 4.110 | 4.270 | 57,200 | -0.15(-3.39%) |
Dec 10, 2020 | 4.100 | 4.520 | 3.910 | 4.420 | 216,967 | +0.16(+3.76%) |
Dec 09, 2020 | 4.220 | 4.380 | 4.150 | 4.260 | 135,722 | +0.14(+3.40%) |
Dec 08, 2020 | 4.200 | 4.260 | 4.020 | 4.120 | 79,466 | -0.07(-1.67%) |
Dec 07, 2020 | 4.190 | 4.350 | 4.140 | 4.190 | 62,948 | -0.10(-2.33%) |
Dec 04, 2020 | 4.170 | 4.310 | 4.170 | 4.290 | 47,700 | +0.14(+3.37%) |
Dec 03, 2020 | 4.340 | 4.370 | 4.080 | 4.150 | 74,300 | -0.11(-2.58%) |
Dec 02, 2020 | 4.030 | 4.350 | 3.910 | 4.260 | 271,452 | +0.15(+3.65%) |