Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.610 | 4.680 | 4.450 | 4.510 | 239,900 | -0.08(-1.74%) |
Feb 25, 2021 | 4.730 | 4.790 | 4.575 | 4.590 | 379,169 | -0.14(-2.96%) |
Feb 24, 2021 | 4.790 | 4.920 | 4.700 | 4.730 | 254,868 | -0.02(-0.42%) |
Feb 23, 2021 | 4.670 | 4.810 | 4.600 | 4.750 | 370,521 | -0.15(-3.06%) |
Feb 22, 2021 | 4.860 | 5.000 | 4.810 | 4.900 | 304,133 | -0.01(-0.20%) |
Feb 19, 2021 | 4.930 | 5.000 | 4.820 | 4.910 | 224,400 | +0.00(+0.00%) |
Feb 18, 2021 | 5.020 | 5.087 | 4.850 | 4.910 | 305,884 | -0.20(-3.91%) |
Feb 17, 2021 | 5.211 | 5.300 | 5.040 | 5.110 | 334,689 | -0.17(-3.22%) |
Feb 16, 2021 | 5.250 | 5.310 | 5.110 | 5.280 | 336,714 | +0.08(+1.54%) |
Feb 12, 2021 | 5.205 | 5.287 | 5.070 | 5.200 | 399,400 | -0.04(-0.76%) |
Feb 11, 2021 | 5.380 | 5.500 | 5.120 | 5.240 | 431,566 | -0.03(-0.57%) |
Feb 10, 2021 | 5.530 | 5.600 | 5.180 | 5.270 | 458,924 | -0.12(-2.23%) |
Feb 09, 2021 | 5.660 | 5.680 | 5.240 | 5.390 | 479,596 | +0.01(+0.19%) |
Feb 08, 2021 | 5.180 | 5.600 | 5.110 | 5.380 | 668,136 | +0.30(+5.91%) |
Feb 05, 2021 | 5.200 | 5.200 | 4.960 | 5.080 | 653,500 | +0.04(+0.79%) |
Feb 04, 2021 | 5.050 | 5.140 | 4.920 | 5.040 | 531,020 | +0.05(+1.00%) |
Feb 03, 2021 | 4.970 | 5.050 | 4.760 | 4.990 | 755,509 | +0.04(+0.81%) |
Feb 02, 2021 | 5.150 | 5.150 | 4.850 | 4.950 | 562,588 | -0.05(-1.00%) |
Feb 01, 2021 | 5.170 | 5.300 | 4.880 | 5.000 | 928,283 | +0.00(+0.00%) |
Jan 29, 2021 | 5.090 | 5.310 | 4.700 | 5.000 | 1,496,700 | +0.00(+0.00%) |
Jan 28, 2021 | 4.650 | 6.000 | 4.480 | 5.000 | 2,657,202 | +0.41(+8.93%) |
Jan 27, 2021 | 4.700 | 4.840 | 4.517 | 4.590 | 280,861 | -0.20(-4.18%) |
Jan 26, 2021 | 4.960 | 4.960 | 4.750 | 4.790 | 267,733 | -0.07(-1.44%) |
Jan 25, 2021 | 5.000 | 5.050 | 4.650 | 4.860 | 224,796 | -0.07(-1.42%) |
Jan 22, 2021 | 4.410 | 4.970 | 4.330 | 4.930 | 1,292,300 | +0.48(+10.79%) |
Jan 21, 2021 | 4.480 | 4.630 | 4.340 | 4.450 | 193,862 | +0.01(+0.23%) |
Jan 20, 2021 | 4.550 | 4.660 | 4.440 | 4.440 | 241,382 | -0.10(-2.20%) |
Jan 19, 2021 | 5.040 | 5.040 | 4.460 | 4.540 | 403,642 | -0.41(-8.28%) |
Jan 15, 2021 | 4.990 | 5.060 | 4.750 | 4.950 | 262,500 | -0.05(-1.00%) |
Jan 14, 2021 | 4.880 | 5.050 | 4.740 | 5.000 | 295,157 | +0.15(+3.09%) |
Jan 13, 2021 | 4.970 | 4.980 | 4.750 | 4.850 | 107,359 | -0.15(-3.00%) |
Jan 12, 2021 | 4.990 | 5.060 | 4.740 | 5.000 | 265,649 | +0.18(+3.73%) |
Jan 11, 2021 | 4.950 | 5.160 | 4.770 | 4.820 | 236,489 | -0.21(-4.17%) |
Jan 08, 2021 | 5.130 | 5.210 | 4.880 | 5.030 | 294,800 | -0.12(-2.33%) |
Jan 07, 2021 | 4.900 | 5.200 | 4.900 | 5.150 | 285,590 | +0.26(+5.32%) |
Jan 06, 2021 | 4.650 | 4.990 | 4.605 | 4.890 | 357,904 | +0.31(+6.89%) |
Jan 05, 2021 | 4.410 | 4.600 | 4.410 | 4.575 | 347,889 | +0.12(+2.81%) |
Jan 04, 2021 | 4.310 | 4.510 | 4.280 | 4.450 | 188,926 | +0.14(+3.25%) |
Dec 31, 2020 | 4.310 | 4.310 | 4.310 | 157,105 | +0.03(+0.70%) | |
Dec 30, 2020 | 4.420 | 4.450 | 4.250 | 4.280 | 157,105 | -0.11(-2.51%) |
Dec 29, 2020 | 4.410 | 4.443 | 4.140 | 4.390 | 286,601 | -0.05(-1.13%) |
Dec 28, 2020 | 4.740 | 4.765 | 4.430 | 4.440 | 202,512 | -0.21(-4.52%) |
Dec 24, 2020 | 4.570 | 4.730 | 4.570 | 4.650 | 186,200 | +0.13(+2.88%) |
Dec 23, 2020 | 4.640 | 4.730 | 4.400 | 4.520 | 360,708 | -0.16(-3.42%) |
Dec 22, 2020 | 4.120 | 4.690 | 4.110 | 4.680 | 441,354 | +0.59(+14.43%) |
Dec 21, 2020 | 4.020 | 4.190 | 3.935 | 4.090 | 303,642 | -0.04(-0.97%) |
Dec 18, 2020 | 4.040 | 4.210 | 4.023 | 4.130 | 367,500 | +0.13(+3.25%) |
Dec 17, 2020 | 3.990 | 4.120 | 3.980 | 4.000 | 201,598 | +0.03(+0.76%) |
Dec 16, 2020 | 4.160 | 4.200 | 3.970 | 3.970 | 226,188 | -0.19(-4.68%) |
Dec 15, 2020 | 4.060 | 4.270 | 3.920 | 4.165 | 325,530 | +0.16(+3.87%) |
Dec 14, 2020 | 4.000 | 4.161 | 3.910 | 4.010 | 334,999 | +0.09(+2.30%) |
Dec 11, 2020 | 3.930 | 4.110 | 3.800 | 3.920 | 304,000 | +0.03(+0.77%) |
Dec 10, 2020 | 3.670 | 3.920 | 3.650 | 3.890 | 204,060 | +0.18(+4.85%) |
Dec 09, 2020 | 3.880 | 3.900 | 3.690 | 3.710 | 172,331 | -0.16(-4.13%) |
Dec 08, 2020 | 3.770 | 3.930 | 3.770 | 3.870 | 125,302 | +0.09(+2.38%) |
Dec 07, 2020 | 4.000 | 4.000 | 3.760 | 3.780 | 194,508 | -0.21(-5.26%) |
Dec 04, 2020 | 3.850 | 4.000 | 3.820 | 3.990 | 189,200 | +0.20(+5.28%) |
Dec 03, 2020 | 3.840 | 3.870 | 3.730 | 3.790 | 145,989 | -0.04(-1.04%) |
Dec 02, 2020 | 3.840 | 3.890 | 3.800 | 3.830 | 129,867 | -0.02(-0.52%) |