Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.030 | 4.300 | 3.730 | 3.880 | 191,100 | -0.14(-3.48%) |
Feb 25, 2021 | 4.360 | 4.400 | 4.000 | 4.020 | 181,084 | -0.41(-9.26%) |
Feb 24, 2021 | 4.230 | 4.540 | 4.130 | 4.430 | 184,898 | +0.17(+3.99%) |
Feb 23, 2021 | 4.010 | 4.270 | 3.910 | 4.260 | 456,339 | +0.08(+1.91%) |
Feb 22, 2021 | 4.310 | 4.420 | 4.050 | 4.180 | 198,012 | -0.26(-5.86%) |
Feb 19, 2021 | 4.470 | 4.656 | 4.341 | 4.440 | 160,100 | -0.01(-0.34%) |
Feb 18, 2021 | 4.870 | 4.888 | 4.400 | 4.455 | 291,096 | -0.46(-9.45%) |
Feb 17, 2021 | 4.910 | 5.020 | 4.620 | 4.920 | 263,799 | -0.06(-1.20%) |
Feb 16, 2021 | 5.170 | 5.180 | 4.890 | 4.980 | 367,716 | -0.15(-2.92%) |
Feb 12, 2021 | 5.010 | 5.300 | 4.930 | 5.130 | 190,600 | +0.15(+3.01%) |
Feb 11, 2021 | 5.110 | 5.480 | 4.900 | 4.980 | 510,050 | -0.01(-0.20%) |
Feb 10, 2021 | 5.240 | 5.340 | 4.720 | 4.990 | 359,431 | -0.20(-3.85%) |
Feb 09, 2021 | 5.230 | 5.360 | 5.030 | 5.190 | 391,762 | -0.02(-0.38%) |
Feb 08, 2021 | 4.690 | 5.210 | 4.690 | 5.210 | 514,565 | +0.51(+10.85%) |
Feb 05, 2021 | 5.000 | 5.080 | 4.620 | 4.700 | 425,000 | -0.26(-5.24%) |
Feb 04, 2021 | 4.710 | 4.970 | 4.700 | 4.960 | 576,374 | +0.33(+7.13%) |
Feb 03, 2021 | 4.050 | 5.000 | 4.050 | 4.630 | 1,056,259 | +0.48(+11.57%) |
Feb 02, 2021 | 4.160 | 4.240 | 4.120 | 4.150 | 447,403 | -0.03(-0.72%) |
Feb 01, 2021 | 4.090 | 4.220 | 4.040 | 4.180 | 381,002 | +0.07(+1.70%) |
Jan 29, 2021 | 4.220 | 4.350 | 3.950 | 4.110 | 573,700 | -0.09(-2.14%) |
Jan 28, 2021 | 3.910 | 4.240 | 3.830 | 4.200 | 510,571 | +0.16(+3.96%) |
Jan 27, 2021 | 3.820 | 4.090 | 3.750 | 4.040 | 390,165 | -0.05(-1.22%) |
Jan 26, 2021 | 4.150 | 4.300 | 3.970 | 4.090 | 208,989 | -0.17(-3.99%) |
Jan 25, 2021 | 4.350 | 4.350 | 3.880 | 4.260 | 416,580 | -0.04(-0.93%) |
Jan 22, 2021 | 4.280 | 4.370 | 4.130 | 4.300 | 431,300 | -0.09(-2.05%) |
Jan 21, 2021 | 4.300 | 4.500 | 4.200 | 4.390 | 470,031 | +0.18(+4.28%) |
Jan 20, 2021 | 4.380 | 4.450 | 4.120 | 4.210 | 692,038 | +0.04(+0.96%) |
Jan 19, 2021 | 3.840 | 4.390 | 3.700 | 4.170 | 978,989 | +0.34(+8.88%) |
Jan 15, 2021 | 3.840 | 3.850 | 3.670 | 3.830 | 295,400 | +0.08(+2.13%) |
Jan 14, 2021 | 3.660 | 3.900 | 3.560 | 3.750 | 350,315 | +0.13(+3.59%) |
Jan 13, 2021 | 3.610 | 3.660 | 3.520 | 3.620 | 295,945 | -0.03(-0.82%) |
Jan 12, 2021 | 3.780 | 3.780 | 3.430 | 3.650 | 501,004 | -0.14(-3.69%) |
Jan 11, 2021 | 3.890 | 3.900 | 3.700 | 3.790 | 403,940 | -0.01(-0.26%) |
Jan 08, 2021 | 3.760 | 3.880 | 3.600 | 3.800 | 435,300 | +0.07(+1.88%) |
Jan 07, 2021 | 3.470 | 3.730 | 3.450 | 3.730 | 386,924 | +0.25(+7.18%) |
Jan 06, 2021 | 3.540 | 3.560 | 3.370 | 3.480 | 401,579 | -0.06(-1.69%) |
Jan 05, 2021 | 3.430 | 3.570 | 3.400 | 3.540 | 356,401 | +0.03(+0.85%) |
Jan 04, 2021 | 3.390 | 3.510 | 3.330 | 3.510 | 540,144 | +0.05(+1.45%) |
Dec 31, 2020 | 3.460 | 3.460 | 3.460 | 1,470,511 | -0.06(-1.70%) | |
Dec 30, 2020 | 3.460 | 3.840 | 3.280 | 3.520 | 1,470,511 | +0.20(+6.02%) |
Dec 29, 2020 | 3.500 | 3.500 | 3.280 | 3.320 | 659,874 | -0.23(-6.48%) |
Dec 28, 2020 | 3.760 | 3.840 | 3.300 | 3.550 | 1,012,948 | -0.28(-7.31%) |
Dec 24, 2020 | 4.080 | 4.120 | 3.720 | 3.830 | 964,000 | +0.06(+1.59%) |
Dec 23, 2020 | 3.750 | 3.880 | 3.560 | 3.770 | 1,629,453 | -0.06(-1.57%) |
Dec 22, 2020 | 3.780 | 4.120 | 3.690 | 3.830 | 1,349,366 | +0.05(+1.32%) |
Dec 21, 2020 | 3.600 | 4.190 | 3.550 | 3.780 | 2,580,924 | +0.22(+6.18%) |
Dec 18, 2020 | 4.170 | 4.170 | 3.560 | 3.560 | 3,374,000 | -0.71(-16.63%) |
Dec 17, 2020 | 5.300 | 5.300 | 4.060 | 4.270 | 8,493,429 | -1.53(-26.38%) |
Dec 16, 2020 | 6.230 | 6.500 | 5.200 | 5.800 | 11,364,230 | -0.90(-13.43%) |
Dec 15, 2020 | 5.030 | 8.600 | 4.800 | 6.700 | 103,182,104 | +2.22(+49.55%) |
Dec 14, 2020 | 3.110 | 6.950 | 3.050 | 4.480 | 90,993,296 | +1.66(+58.87%) |
Dec 11, 2020 | 3.250 | 3.270 | 2.563 | 2.820 | 393,500 | -0.26(-8.44%) |
Dec 10, 2020 | 2.680 | 3.600 | 2.640 | 3.080 | 596,822 | +0.43(+16.23%) |
Dec 09, 2020 | 2.640 | 2.750 | 2.570 | 2.650 | 138,365 | +0.04(+1.53%) |
Dec 08, 2020 | 2.610 | 2.747 | 2.586 | 2.610 | 155,649 | +0.02(+0.77%) |
Dec 07, 2020 | 2.630 | 2.677 | 2.560 | 2.590 | 90,821 | +0.00(+0.00%) |
Dec 04, 2020 | 2.600 | 2.650 | 2.530 | 2.590 | 114,100 | +0.04(+1.57%) |
Dec 03, 2020 | 2.490 | 2.600 | 2.450 | 2.550 | 183,733 | +0.11(+4.51%) |
Dec 02, 2020 | 2.490 | 2.500 | 2.400 | 2.440 | 69,351 | -0.03(-1.21%) |