Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.600 | 5.730 | 5.500 | 5.640 | 745,000 | +0.09(+1.62%) |
Feb 25, 2021 | 5.800 | 5.820 | 5.515 | 5.550 | 549,297 | -0.22(-3.81%) |
Feb 24, 2021 | 5.770 | 5.870 | 5.750 | 5.770 | 271,498 | +0.05(+0.87%) |
Feb 23, 2021 | 5.700 | 5.730 | 5.585 | 5.720 | 412,639 | +0.00(+0.00%) |
Feb 22, 2021 | 5.620 | 5.790 | 5.620 | 5.720 | 445,376 | +0.03(+0.53%) |
Feb 19, 2021 | 5.640 | 5.710 | 5.580 | 5.690 | 249,800 | +0.08(+1.43%) |
Feb 18, 2021 | 5.450 | 5.630 | 5.450 | 5.610 | 403,593 | +0.09(+1.63%) |
Feb 17, 2021 | 5.520 | 5.630 | 5.510 | 5.520 | 339,369 | -0.01(-0.18%) |
Feb 16, 2021 | 5.550 | 5.820 | 5.490 | 5.530 | 771,684 | -0.02(-0.36%) |
Feb 12, 2021 | 5.580 | 5.599 | 5.430 | 5.550 | 590,200 | -0.01(-0.18%) |
Feb 11, 2021 | 5.750 | 5.750 | 5.545 | 5.560 | 944,038 | -0.12(-2.11%) |
Feb 10, 2021 | 5.780 | 5.990 | 5.600 | 5.680 | 963,308 | +0.09(+1.61%) |
Feb 09, 2021 | 5.610 | 5.660 | 5.510 | 5.590 | 506,524 | -0.07(-1.24%) |
Feb 08, 2021 | 5.750 | 5.770 | 5.660 | 5.660 | 461,007 | -0.04(-0.70%) |
Feb 05, 2021 | 5.630 | 5.800 | 5.595 | 5.700 | 675,300 | +0.08(+1.42%) |
Feb 04, 2021 | 5.470 | 5.660 | 5.470 | 5.620 | 421,401 | +0.17(+3.12%) |
Feb 03, 2021 | 5.550 | 5.600 | 5.350 | 5.450 | 410,201 | -0.10(-1.80%) |
Feb 02, 2021 | 5.290 | 5.570 | 5.290 | 5.550 | 822,058 | +0.30(+5.71%) |
Feb 01, 2021 | 5.220 | 5.270 | 5.150 | 5.250 | 707,663 | +0.05(+0.96%) |
Jan 29, 2021 | 5.270 | 5.320 | 5.100 | 5.200 | 837,600 | -0.09(-1.70%) |
Jan 28, 2021 | 5.330 | 5.340 | 5.230 | 5.290 | 490,277 | -0.04(-0.75%) |
Jan 27, 2021 | 5.270 | 5.430 | 5.270 | 5.330 | 668,302 | -0.01(-0.19%) |
Jan 26, 2021 | 5.270 | 5.360 | 5.250 | 5.340 | 939,606 | +0.09(+1.71%) |
Jan 25, 2021 | 5.180 | 5.270 | 5.130 | 5.250 | 719,478 | +0.09(+1.74%) |
Jan 22, 2021 | 5.190 | 5.200 | 5.090 | 5.160 | 437,300 | -0.05(-0.96%) |
Jan 21, 2021 | 5.100 | 5.230 | 5.060 | 5.210 | 493,493 | +0.15(+2.96%) |
Jan 20, 2021 | 5.090 | 5.130 | 5.030 | 5.060 | 502,207 | -0.02(-0.39%) |
Jan 19, 2021 | 5.150 | 5.170 | 5.040 | 5.080 | 572,748 | -0.04(-0.78%) |
Jan 15, 2021 | 5.120 | 5.130 | 5.030 | 5.120 | 1,036,900 | +0.01(+0.20%) |
Jan 14, 2021 | 5.000 | 5.150 | 4.950 | 5.110 | 576,363 | +0.11(+2.20%) |
Jan 13, 2021 | 4.750 | 5.000 | 4.750 | 5.000 | 896,933 | +0.25(+5.26%) |
Jan 12, 2021 | 4.710 | 4.755 | 4.662 | 4.750 | 219,277 | +0.05(+1.06%) |
Jan 11, 2021 | 4.750 | 4.850 | 4.675 | 4.700 | 570,136 | -0.10(-2.08%) |
Jan 08, 2021 | 4.780 | 4.810 | 4.650 | 4.800 | 401,300 | +0.03(+0.63%) |
Jan 07, 2021 | 4.600 | 4.800 | 4.590 | 4.770 | 723,598 | +0.21(+4.61%) |
Jan 06, 2021 | 4.560 | 4.680 | 4.540 | 4.560 | 824,428 | +0.00(+0.00%) |
Jan 05, 2021 | 4.450 | 4.580 | 4.410 | 4.560 | 756,197 | +0.07(+1.56%) |
Jan 04, 2021 | 4.640 | 4.690 | 4.360 | 4.490 | 1,973,483 | -0.12(-2.60%) |
Dec 31, 2020 | 4.610 | 4.610 | 4.610 | 363,090 | +0.03(+0.66%) | |
Dec 30, 2020 | 4.560 | 4.600 | 4.560 | 4.580 | 363,090 | +0.01(+0.22%) |
Dec 29, 2020 | 4.530 | 4.610 | 4.510 | 4.570 | 667,990 | +0.04(+0.88%) |
Dec 28, 2020 | 4.530 | 4.570 | 4.500 | 4.530 | 414,697 | +0.01(+0.22%) |
Dec 24, 2020 | 4.520 | 4.565 | 4.509 | 4.520 | 193,900 | +0.01(+0.22%) |
Dec 23, 2020 | 4.520 | 4.600 | 4.500 | 4.510 | 277,492 | +0.04(+0.89%) |
Dec 22, 2020 | 4.520 | 4.580 | 4.470 | 4.470 | 473,738 | +0.02(+0.45%) |
Dec 21, 2020 | 4.590 | 4.590 | 4.450 | 4.450 | 621,635 | -0.15(-3.26%) |
Dec 18, 2020 | 4.500 | 4.650 | 4.410 | 4.600 | 3,159,500 | +0.16(+3.60%) |
Dec 17, 2020 | 4.450 | 4.500 | 4.340 | 4.440 | 769,811 | +0.04(+0.91%) |
Dec 16, 2020 | 4.450 | 4.480 | 4.360 | 4.400 | 664,670 | -0.15(-3.30%) |
Dec 15, 2020 | 4.500 | 4.660 | 4.430 | 4.550 | 781,164 | +0.06(+1.34%) |
Dec 14, 2020 | 4.530 | 4.660 | 4.430 | 4.490 | 767,372 | -0.02(-0.44%) |
Dec 11, 2020 | 4.510 | 4.550 | 4.450 | 4.510 | 291,500 | +0.00(+0.00%) |
Dec 10, 2020 | 4.560 | 4.570 | 4.500 | 4.510 | 360,216 | -0.07(-1.53%) |
Dec 09, 2020 | 4.630 | 4.640 | 4.470 | 4.580 | 632,491 | -0.03(-0.65%) |
Dec 08, 2020 | 4.520 | 4.640 | 4.500 | 4.610 | 536,150 | +0.09(+1.99%) |
Dec 07, 2020 | 4.600 | 4.600 | 4.400 | 4.520 | 428,292 | -0.08(-1.74%) |
Dec 04, 2020 | 4.630 | 4.680 | 4.570 | 4.600 | 431,100 | -0.02(-0.43%) |
Dec 03, 2020 | 4.450 | 4.640 | 4.350 | 4.620 | 533,011 | +0.16(+3.59%) |
Dec 02, 2020 | 4.480 | 4.495 | 4.450 | 4.460 | 238,628 | -0.02(-0.45%) |