Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.126 | 5.173 | 5.099 | 5.099 | 18,964 | -0.04(-0.86%) |
Feb 25, 2021 | 5.107 | 5.253 | 5.081 | 5.143 | 77,360 | -0.02(-0.34%) |
Feb 24, 2021 | 5.143 | 5.186 | 5.113 | 5.160 | 6,960 | +0.05(+1.03%) |
Feb 23, 2021 | 5.063 | 5.401 | 5.063 | 5.107 | 34,658 | -0.18(-3.33%) |
Feb 22, 2021 | 5.372 | 5.372 | 5.257 | 5.283 | 5,704 | -0.06(-1.15%) |
Feb 19, 2021 | 5.239 | 5.345 | 5.239 | 5.345 | 5,223 | +0.07(+1.34%) |
Feb 18, 2021 | 5.178 | 5.275 | 5.178 | 5.275 | 13,266 | +0.02(+0.33%) |
Feb 17, 2021 | 5.398 | 5.407 | 5.134 | 5.257 | 15,679 | -0.16(-2.93%) |
Feb 16, 2021 | 5.213 | 5.416 | 5.213 | 5.416 | 29,246 | +0.16(+3.02%) |
Feb 12, 2021 | 5.222 | 5.259 | 5.169 | 5.257 | 18,737 | -0.03(-0.50%) |
Feb 11, 2021 | 5.205 | 5.283 | 5.100 | 5.283 | 36,716 | +0.06(+1.17%) |
Feb 10, 2021 | 5.353 | 5.380 | 5.126 | 5.222 | 67,475 | -0.07(-1.32%) |
Feb 09, 2021 | 5.074 | 5.371 | 5.004 | 5.292 | 77,201 | +0.18(+3.59%) |
Feb 08, 2021 | 5.161 | 5.161 | 4.978 | 5.109 | 27,911 | +0.14(+2.81%) |
Feb 05, 2021 | 4.978 | 5.004 | 4.938 | 4.969 | 47,177 | -0.01(-0.18%) |
Feb 04, 2021 | 5.030 | 5.030 | 4.908 | 4.978 | 20,395 | -0.04(-0.87%) |
Feb 03, 2021 | 4.969 | 5.083 | 4.943 | 5.021 | 38,514 | +0.09(+1.77%) |
Feb 02, 2021 | 4.978 | 5.056 | 4.890 | 4.934 | 25,189 | +0.04(+0.89%) |
Feb 01, 2021 | 5.083 | 5.083 | 4.742 | 4.890 | 40,405 | -0.19(-3.78%) |
Jan 29, 2021 | 4.716 | 5.537 | 4.628 | 5.083 | 194,779 | +0.36(+7.58%) |
Jan 28, 2021 | 4.663 | 4.788 | 4.663 | 4.725 | 8,376 | +0.06(+1.31%) |
Jan 27, 2021 | 4.838 | 4.890 | 4.620 | 4.663 | 30,805 | -0.24(-4.94%) |
Jan 26, 2021 | 4.969 | 4.978 | 4.890 | 4.906 | 17,653 | -0.03(-0.58%) |
Jan 25, 2021 | 5.056 | 5.056 | 4.908 | 4.934 | 18,259 | -0.04(-0.88%) |
Jan 22, 2021 | 5.118 | 5.118 | 4.952 | 4.978 | 14,886 | -0.06(-1.23%) |
Jan 21, 2021 | 5.180 | 5.221 | 5.030 | 5.040 | 16,652 | -0.01(-0.24%) |
Jan 20, 2021 | 5.283 | 5.283 | 4.978 | 5.052 | 29,558 | -0.07(-1.45%) |
Jan 19, 2021 | 5.240 | 5.275 | 5.065 | 5.126 | 31,011 | +0.14(+2.80%) |
Jan 15, 2021 | 5.161 | 5.161 | 4.917 | 4.987 | 13,741 | -0.17(-3.22%) |
Jan 14, 2021 | 5.275 | 5.275 | 5.065 | 5.152 | 28,194 | -0.15(-2.80%) |
Jan 13, 2021 | 5.164 | 5.319 | 5.164 | 5.301 | 3,052 | +0.08(+1.51%) |
Jan 12, 2021 | 5.179 | 5.318 | 5.179 | 5.222 | 26,237 | -0.01(-0.17%) |
Jan 11, 2021 | 5.345 | 5.345 | 5.170 | 5.231 | 12,732 | -0.07(-1.32%) |
Jan 08, 2021 | 5.266 | 5.301 | 5.209 | 5.301 | 10,534 | +0.05(+1.00%) |
Jan 07, 2021 | 5.231 | 5.266 | 5.196 | 5.249 | 11,289 | +0.08(+1.52%) |
Jan 06, 2021 | 5.179 | 5.240 | 5.152 | 5.170 | 12,066 | +0.04(+0.85%) |
Jan 05, 2021 | 4.978 | 5.222 | 4.978 | 5.126 | 15,940 | +0.10(+1.91%) |
Jan 04, 2021 | 5.240 | 5.432 | 4.949 | 5.030 | 24,619 | -0.08(-1.54%) |
Dec 31, 2020 | 5.109 | 5.109 | 5.109 | 54,871 | -0.26(-4.82%) | |
Dec 30, 2020 | 5.310 | 5.467 | 5.179 | 5.368 | 54,871 | +0.16(+3.13%) |
Dec 29, 2020 | 5.170 | 5.240 | 5.030 | 5.205 | 23,650 | +0.11(+2.23%) |
Dec 28, 2020 | 4.890 | 5.126 | 4.890 | 5.091 | 39,098 | +0.27(+5.62%) |
Dec 24, 2020 | 4.890 | 4.911 | 4.821 | 4.821 | 7,328 | -0.07(-1.43%) |
Dec 23, 2020 | 4.794 | 4.934 | 4.759 | 4.890 | 44,935 | +0.22(+4.67%) |
Dec 22, 2020 | 4.690 | 4.690 | 4.630 | 4.672 | 8,210 | -0.00(-0.00%) |
Dec 21, 2020 | 4.777 | 4.794 | 4.672 | 4.672 | 12,292 | +0.03(+0.56%) |
Dec 18, 2020 | 4.716 | 4.716 | 4.646 | 4.646 | 7,328 | +0.00(+0.00%) |
Dec 17, 2020 | 4.646 | 4.707 | 4.639 | 4.646 | 38,760 | +0.00(+0.00%) |
Dec 16, 2020 | 4.716 | 4.716 | 4.642 | 4.646 | 3,632 | -0.01(-0.19%) |
Dec 15, 2020 | 4.672 | 4.751 | 4.620 | 4.655 | 2,047 | +0.03(+0.57%) |
Dec 14, 2020 | 4.620 | 4.681 | 4.620 | 4.628 | 12,798 | +0.00(+0.00%) |
Dec 11, 2020 | 4.672 | 4.711 | 4.628 | 4.628 | 6,641 | -0.04(-0.93%) |
Dec 10, 2020 | 4.672 | 4.672 | 4.646 | 4.672 | 8,576 | -0.03(-0.74%) |
Dec 09, 2020 | 4.783 | 4.783 | 4.672 | 4.707 | 6,786 | -0.07(-1.46%) |
Dec 08, 2020 | 4.786 | 4.786 | 4.759 | 4.777 | 7,021 | -0.01(-0.18%) |
Dec 07, 2020 | 4.633 | 4.786 | 4.633 | 4.786 | 15,973 | +0.11(+2.43%) |
Dec 04, 2020 | 4.716 | 4.777 | 4.667 | 4.672 | 23,016 | +0.03(+0.75%) |
Dec 03, 2020 | 4.628 | 4.742 | 4.559 | 4.637 | 17,859 | +0.01(+0.19%) |
Dec 02, 2020 | 4.620 | 4.628 | 4.546 | 4.628 | 12,560 | +0.02(+0.38%) |