Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.400 | 5.400 | 5.060 | 5.250 | 189,300 | -0.08(-1.50%) |
Feb 25, 2021 | 5.810 | 5.910 | 5.330 | 5.330 | 156,939 | -0.48(-8.26%) |
Feb 24, 2021 | 5.540 | 5.856 | 5.480 | 5.810 | 214,036 | +0.31(+5.64%) |
Feb 23, 2021 | 5.620 | 5.650 | 5.150 | 5.500 | 433,199 | -0.22(-3.85%) |
Feb 22, 2021 | 6.070 | 6.260 | 5.660 | 5.720 | 260,249 | -0.41(-6.69%) |
Feb 19, 2021 | 6.350 | 6.460 | 6.105 | 6.130 | 570,600 | -0.26(-4.07%) |
Feb 18, 2021 | 6.590 | 6.700 | 6.250 | 6.390 | 347,636 | -0.29(-4.34%) |
Feb 17, 2021 | 6.710 | 7.010 | 6.450 | 6.680 | 337,364 | +0.05(+0.75%) |
Feb 16, 2021 | 6.500 | 6.690 | 6.230 | 6.630 | 510,906 | +0.22(+3.43%) |
Feb 12, 2021 | 6.550 | 6.720 | 6.240 | 6.410 | 307,000 | -0.11(-1.69%) |
Feb 11, 2021 | 6.500 | 6.877 | 6.420 | 6.520 | 532,016 | +0.10(+1.56%) |
Feb 10, 2021 | 6.130 | 6.600 | 5.965 | 6.420 | 421,978 | +0.32(+5.25%) |
Feb 09, 2021 | 5.970 | 6.150 | 5.800 | 6.100 | 284,082 | +0.21(+3.57%) |
Feb 08, 2021 | 5.190 | 5.920 | 5.100 | 5.890 | 494,011 | +0.68(+13.05%) |
Feb 05, 2021 | 5.200 | 5.240 | 5.010 | 5.210 | 193,700 | +0.03(+0.58%) |
Feb 04, 2021 | 5.250 | 5.347 | 5.125 | 5.180 | 156,961 | -0.06(-1.15%) |
Feb 03, 2021 | 5.230 | 5.310 | 5.110 | 5.240 | 222,149 | +0.06(+1.16%) |
Feb 02, 2021 | 5.050 | 5.240 | 4.970 | 5.180 | 148,826 | +0.17(+3.39%) |
Feb 01, 2021 | 4.910 | 5.060 | 4.820 | 5.010 | 144,649 | +0.12(+2.45%) |
Jan 29, 2021 | 5.000 | 5.040 | 4.760 | 4.890 | 204,400 | -0.07(-1.41%) |
Jan 28, 2021 | 5.130 | 5.130 | 4.740 | 4.960 | 408,459 | -0.10(-1.98%) |
Jan 27, 2021 | 5.230 | 5.300 | 5.050 | 5.060 | 240,432 | -0.35(-6.47%) |
Jan 26, 2021 | 5.490 | 5.490 | 5.320 | 5.410 | 163,121 | -0.01(-0.18%) |
Jan 25, 2021 | 5.370 | 5.420 | 5.230 | 5.420 | 135,247 | +0.08(+1.50%) |
Jan 22, 2021 | 5.280 | 5.390 | 5.260 | 5.340 | 127,500 | +0.06(+1.14%) |
Jan 21, 2021 | 5.310 | 5.450 | 5.240 | 5.280 | 154,023 | +0.04(+0.76%) |
Jan 20, 2021 | 5.200 | 5.350 | 5.180 | 5.240 | 105,849 | +0.05(+0.96%) |
Jan 19, 2021 | 5.240 | 5.300 | 5.150 | 5.190 | 176,873 | +0.02(+0.39%) |
Jan 15, 2021 | 5.190 | 5.230 | 5.030 | 5.170 | 193,000 | -0.02(-0.39%) |
Jan 14, 2021 | 5.230 | 5.320 | 5.190 | 5.190 | 137,255 | -0.04(-0.76%) |
Jan 13, 2021 | 5.390 | 5.390 | 5.180 | 5.230 | 124,139 | -0.05(-0.95%) |
Jan 12, 2021 | 5.420 | 5.430 | 5.210 | 5.280 | 93,497 | -0.04(-0.75%) |
Jan 11, 2021 | 5.410 | 5.450 | 5.270 | 5.320 | 101,670 | -0.11(-2.03%) |
Jan 08, 2021 | 5.370 | 5.610 | 5.320 | 5.430 | 187,100 | +0.11(+2.07%) |
Jan 07, 2021 | 5.240 | 5.361 | 5.220 | 5.320 | 110,083 | +0.13(+2.50%) |
Jan 06, 2021 | 5.140 | 5.360 | 5.090 | 5.190 | 132,322 | +0.05(+0.97%) |
Jan 05, 2021 | 5.260 | 5.340 | 5.100 | 5.140 | 109,453 | -0.13(-2.47%) |
Jan 04, 2021 | 5.050 | 5.300 | 5.040 | 5.270 | 239,656 | +0.22(+4.36%) |
Dec 31, 2020 | 5.050 | 5.050 | 5.050 | 278,085 | -0.19(-3.63%) | |
Dec 30, 2020 | 5.120 | 5.350 | 5.040 | 5.240 | 278,085 | +0.15(+2.95%) |
Dec 29, 2020 | 5.230 | 5.250 | 4.780 | 5.090 | 408,412 | -0.11(-2.12%) |
Dec 28, 2020 | 5.300 | 5.350 | 5.080 | 5.200 | 297,993 | -0.17(-3.17%) |
Dec 24, 2020 | 5.350 | 5.400 | 5.310 | 5.370 | 63,400 | +0.02(+0.37%) |
Dec 23, 2020 | 5.310 | 5.434 | 5.230 | 5.350 | 141,196 | +0.05(+0.94%) |
Dec 22, 2020 | 5.320 | 5.320 | 5.200 | 5.300 | 115,946 | +0.09(+1.73%) |
Dec 21, 2020 | 5.300 | 5.360 | 5.105 | 5.210 | 334,878 | -0.13(-2.43%) |
Dec 18, 2020 | 5.300 | 5.370 | 5.210 | 5.340 | 230,600 | +0.05(+0.95%) |
Dec 17, 2020 | 5.390 | 5.430 | 5.200 | 5.290 | 117,512 | -0.07(-1.31%) |
Dec 16, 2020 | 5.400 | 5.720 | 5.310 | 5.360 | 679,590 | +0.03(+0.56%) |
Dec 15, 2020 | 5.200 | 5.410 | 5.070 | 5.330 | 308,041 | +0.16(+3.09%) |
Dec 14, 2020 | 5.300 | 5.430 | 5.130 | 5.170 | 143,568 | -0.10(-1.90%) |
Dec 11, 2020 | 5.350 | 5.420 | 5.200 | 5.270 | 144,600 | -0.08(-1.50%) |
Dec 10, 2020 | 5.260 | 5.440 | 5.170 | 5.350 | 173,546 | -0.01(-0.19%) |
Dec 09, 2020 | 5.490 | 5.590 | 5.180 | 5.360 | 160,379 | -0.10(-1.83%) |
Dec 08, 2020 | 5.490 | 5.610 | 5.320 | 5.460 | 145,934 | -0.06(-1.09%) |
Dec 07, 2020 | 5.590 | 5.820 | 5.380 | 5.520 | 151,052 | -0.14(-2.47%) |
Dec 04, 2020 | 5.620 | 5.815 | 5.510 | 5.660 | 130,700 | +0.03(+0.53%) |
Dec 03, 2020 | 5.900 | 5.930 | 5.560 | 5.630 | 145,597 | -0.32(-5.38%) |
Dec 02, 2020 | 5.880 | 6.110 | 5.620 | 5.950 | 172,253 | +0.00(+0.00%) |