Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.960 | 6.060 | 5.810 | 5.920 | 4,361,500 | +0.07(+1.20%) |
Feb 25, 2021 | 6.040 | 6.160 | 5.730 | 5.850 | 5,294,126 | -0.26(-4.26%) |
Feb 24, 2021 | 5.710 | 6.130 | 5.690 | 6.110 | 9,116,946 | +0.40(+7.01%) |
Feb 23, 2021 | 5.890 | 5.910 | 5.590 | 5.710 | 5,485,226 | -0.19(-3.22%) |
Feb 22, 2021 | 5.600 | 5.970 | 5.590 | 5.900 | 9,783,387 | +0.32(+5.73%) |
Feb 19, 2021 | 5.290 | 5.625 | 5.280 | 5.580 | 4,442,000 | +0.33(+6.29%) |
Feb 18, 2021 | 5.280 | 5.450 | 5.220 | 5.250 | 5,338,612 | -0.04(-0.76%) |
Feb 17, 2021 | 5.400 | 5.400 | 5.245 | 5.290 | 3,128,178 | -0.14(-2.58%) |
Feb 16, 2021 | 5.560 | 5.580 | 5.400 | 5.430 | 2,166,819 | -0.08(-1.45%) |
Feb 12, 2021 | 5.530 | 5.580 | 5.465 | 5.510 | 2,068,700 | -0.05(-0.90%) |
Feb 11, 2021 | 5.600 | 5.690 | 5.450 | 5.560 | 2,323,527 | -0.03(-0.54%) |
Feb 10, 2021 | 5.610 | 5.820 | 5.560 | 5.590 | 4,008,723 | +0.05(+0.90%) |
Feb 09, 2021 | 5.580 | 5.645 | 5.475 | 5.540 | 2,385,024 | -0.01(-0.18%) |
Feb 08, 2021 | 5.440 | 5.560 | 5.400 | 5.550 | 4,148,314 | +0.11(+2.02%) |
Feb 05, 2021 | 5.390 | 5.490 | 5.300 | 5.440 | 3,184,700 | +0.12(+2.26%) |
Feb 04, 2021 | 5.050 | 5.330 | 5.050 | 5.320 | 6,671,027 | +0.27(+5.35%) |
Feb 03, 2021 | 4.940 | 5.090 | 4.890 | 5.050 | 4,042,422 | +0.08(+1.61%) |
Feb 02, 2021 | 5.010 | 5.090 | 4.940 | 4.970 | 3,042,002 | -0.05(-1.00%) |
Feb 01, 2021 | 5.000 | 5.080 | 4.870 | 5.020 | 4,277,587 | +0.06(+1.21%) |
Jan 29, 2021 | 4.830 | 5.110 | 4.760 | 4.960 | 17,081,800 | +0.06(+1.22%) |
Jan 28, 2021 | 4.480 | 4.910 | 4.400 | 4.900 | 9,762,799 | +0.47(+10.61%) |
Jan 27, 2021 | 4.500 | 4.550 | 4.340 | 4.430 | 13,532,139 | -0.20(-4.32%) |
Jan 26, 2021 | 4.750 | 4.760 | 4.570 | 4.630 | 3,729,393 | -0.12(-2.53%) |
Jan 25, 2021 | 4.760 | 4.820 | 4.580 | 4.750 | 4,029,682 | -0.02(-0.42%) |
Jan 22, 2021 | 4.700 | 4.770 | 4.640 | 4.770 | 4,290,400 | +0.02(+0.42%) |
Jan 21, 2021 | 4.870 | 4.890 | 4.730 | 4.750 | 3,377,295 | -0.13(-2.66%) |
Jan 20, 2021 | 4.890 | 4.915 | 4.820 | 4.880 | 3,504,745 | +0.03(+0.62%) |
Jan 19, 2021 | 4.910 | 4.910 | 4.730 | 4.850 | 2,531,156 | -0.04(-0.82%) |
Jan 15, 2021 | 4.890 | 4.940 | 4.830 | 4.890 | 2,168,100 | -0.03(-0.61%) |
Jan 14, 2021 | 4.930 | 4.980 | 4.830 | 4.920 | 2,514,117 | +0.03(+0.61%) |
Jan 13, 2021 | 4.900 | 5.000 | 4.860 | 4.890 | 2,113,927 | -0.05(-1.01%) |
Jan 12, 2021 | 4.920 | 4.960 | 4.850 | 4.940 | 2,343,493 | +0.01(+0.20%) |
Jan 11, 2021 | 4.910 | 5.040 | 4.900 | 4.930 | 2,545,943 | -0.04(-0.80%) |
Jan 08, 2021 | 5.120 | 5.200 | 4.820 | 4.970 | 4,400,500 | -0.13(-2.55%) |
Jan 07, 2021 | 4.900 | 5.110 | 4.880 | 5.100 | 3,594,850 | +0.21(+4.29%) |
Jan 06, 2021 | 4.750 | 4.970 | 4.660 | 4.890 | 4,088,555 | +0.21(+4.49%) |
Jan 05, 2021 | 4.590 | 4.760 | 4.590 | 4.680 | 4,323,409 | +0.05(+1.08%) |
Jan 04, 2021 | 4.810 | 4.920 | 4.555 | 4.630 | 3,470,277 | -0.18(-3.74%) |
Dec 31, 2020 | 4.810 | 4.810 | 4.810 | 1,468,921 | +0.01(+0.21%) | |
Dec 30, 2020 | 4.820 | 4.900 | 4.760 | 4.800 | 1,468,921 | -0.01(-0.21%) |
Dec 29, 2020 | 4.930 | 4.970 | 4.780 | 4.810 | 2,384,977 | -0.10(-2.04%) |
Dec 28, 2020 | 5.000 | 5.050 | 4.870 | 4.910 | 2,466,423 | -0.07(-1.41%) |
Dec 24, 2020 | 4.950 | 4.990 | 4.900 | 4.980 | 986,600 | +0.02(+0.40%) |
Dec 23, 2020 | 4.890 | 4.970 | 4.760 | 4.960 | 4,046,799 | +0.17(+3.55%) |
Dec 22, 2020 | 4.940 | 4.990 | 4.760 | 4.790 | 3,885,464 | -0.17(-3.43%) |
Dec 21, 2020 | 4.750 | 4.980 | 4.560 | 4.960 | 5,607,328 | +0.10(+2.06%) |
Dec 18, 2020 | 4.920 | 4.940 | 4.770 | 4.860 | 14,638,600 | +0.11(+2.32%) |
Dec 17, 2020 | 4.810 | 4.850 | 4.630 | 4.750 | 4,966,127 | -0.02(-0.42%) |
Dec 16, 2020 | 4.900 | 4.940 | 4.760 | 4.770 | 4,442,745 | -0.10(-2.05%) |
Dec 15, 2020 | 4.760 | 4.900 | 4.720 | 4.870 | 10,715,507 | +0.14(+2.96%) |
Dec 14, 2020 | 4.820 | 4.860 | 4.640 | 4.730 | 2,475,241 | -0.02(-0.42%) |
Dec 11, 2020 | 4.870 | 4.885 | 4.740 | 4.750 | 3,469,800 | -0.12(-2.46%) |
Dec 10, 2020 | 4.850 | 4.980 | 4.850 | 4.870 | 5,083,737 | -0.04(-0.81%) |
Dec 09, 2020 | 4.940 | 4.950 | 4.820 | 4.910 | 2,909,565 | +0.00(+0.00%) |
Dec 08, 2020 | 4.740 | 4.920 | 4.730 | 4.910 | 3,487,756 | +0.18(+3.81%) |
Dec 07, 2020 | 4.770 | 4.810 | 4.590 | 4.730 | 3,223,181 | -0.05(-1.05%) |
Dec 04, 2020 | 4.760 | 4.780 | 4.600 | 4.780 | 4,720,800 | +0.09(+1.92%) |
Dec 03, 2020 | 4.550 | 4.825 | 4.470 | 4.690 | 6,240,963 | +0.30(+6.83%) |
Dec 02, 2020 | 4.310 | 4.440 | 4.260 | 4.390 | 2,579,006 | +0.04(+0.92%) |