Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.185 | 5.193 | 4.927 | 5.096 | 430,714 | -0.05(-0.94%) |
Feb 25, 2021 | 5.193 | 5.241 | 5.112 | 5.144 | 167,584 | -0.10(-1.85%) |
Feb 24, 2021 | 5.233 | 5.338 | 5.185 | 5.241 | 267,443 | +0.02(+0.46%) |
Feb 23, 2021 | 5.072 | 5.362 | 4.999 | 5.217 | 378,477 | +0.07(+1.41%) |
Feb 22, 2021 | 5.104 | 5.177 | 5.040 | 5.144 | 214,906 | +0.01(+0.16%) |
Feb 19, 2021 | 5.169 | 5.209 | 5.092 | 5.136 | 228,937 | +0.00(+0.00%) |
Feb 18, 2021 | 5.209 | 5.233 | 5.096 | 5.136 | 294,539 | -0.07(-1.39%) |
Feb 17, 2021 | 5.088 | 5.297 | 5.080 | 5.209 | 233,727 | +0.13(+2.54%) |
Feb 16, 2021 | 5.169 | 5.209 | 5.048 | 5.080 | 336,601 | -0.09(-1.72%) |
Feb 12, 2021 | 5.257 | 5.257 | 5.136 | 5.169 | 190,367 | -0.06(-1.08%) |
Feb 11, 2021 | 5.249 | 5.282 | 5.161 | 5.225 | 168,952 | +0.02(+0.31%) |
Feb 10, 2021 | 5.249 | 5.362 | 5.177 | 5.209 | 307,600 | +0.01(+0.16%) |
Feb 09, 2021 | 5.467 | 5.540 | 5.152 | 5.201 | 520,557 | -0.24(-4.44%) |
Feb 08, 2021 | 5.507 | 5.548 | 5.410 | 5.443 | 277,236 | -0.04(-0.74%) |
Feb 05, 2021 | 5.354 | 5.515 | 5.346 | 5.483 | 242,703 | +0.17(+3.19%) |
Feb 04, 2021 | 5.314 | 5.440 | 5.225 | 5.314 | 312,169 | +0.06(+1.23%) |
Feb 03, 2021 | 5.507 | 5.579 | 5.032 | 5.249 | 477,081 | -0.26(-4.69%) |
Feb 02, 2021 | 5.330 | 5.523 | 5.241 | 5.507 | 281,749 | +0.27(+5.08%) |
Feb 01, 2021 | 5.241 | 5.427 | 5.201 | 5.241 | 345,350 | +0.03(+0.62%) |
Jan 29, 2021 | 5.241 | 6.029 | 5.128 | 5.209 | 329,516 | -0.05(-0.92%) |
Jan 28, 2021 | 5.338 | 5.419 | 5.201 | 5.257 | 294,120 | -0.05(-0.91%) |
Jan 27, 2021 | 5.362 | 5.464 | 5.177 | 5.306 | 369,581 | -0.14(-2.52%) |
Jan 26, 2021 | 5.580 | 5.705 | 5.419 | 5.443 | 325,501 | -0.10(-1.75%) |
Jan 25, 2021 | 5.669 | 5.765 | 5.491 | 5.540 | 376,822 | -0.12(-2.14%) |
Jan 22, 2021 | 5.709 | 5.806 | 5.636 | 5.660 | 403,058 | -0.10(-1.68%) |
Jan 21, 2021 | 5.773 | 5.822 | 5.660 | 5.757 | 201,204 | -0.02(-0.28%) |
Jan 20, 2021 | 5.798 | 5.814 | 5.701 | 5.773 | 247,166 | -0.02(-0.42%) |
Jan 19, 2021 | 5.935 | 5.935 | 5.765 | 5.798 | 228,074 | -0.06(-1.10%) |
Jan 15, 2021 | 5.943 | 5.943 | 5.781 | 5.862 | 176,477 | -0.10(-1.76%) |
Jan 14, 2021 | 5.918 | 6.007 | 5.911 | 5.967 | 182,191 | +0.09(+1.51%) |
Jan 13, 2021 | 6.007 | 6.015 | 5.846 | 5.878 | 171,675 | -0.13(-2.15%) |
Jan 12, 2021 | 6.064 | 6.100 | 5.918 | 6.007 | 249,750 | -0.05(-0.80%) |
Jan 11, 2021 | 6.152 | 6.201 | 5.999 | 6.056 | 178,635 | -0.11(-1.83%) |
Jan 08, 2021 | 6.241 | 6.281 | 6.072 | 6.168 | 204,133 | -0.05(-0.78%) |
Jan 07, 2021 | 6.144 | 6.289 | 6.088 | 6.217 | 266,894 | +0.08(+1.31%) |
Jan 06, 2021 | 5.943 | 6.289 | 5.910 | 6.136 | 355,576 | +0.21(+3.54%) |
Jan 05, 2021 | 5.862 | 5.947 | 5.838 | 5.927 | 237,822 | +0.07(+1.24%) |
Jan 04, 2021 | 5.910 | 5.978 | 5.773 | 5.854 | 177,343 | -0.01(-0.14%) |
Dec 31, 2020 | 5.862 | 5.862 | 5.862 | 145,088 | -0.01(-0.14%) | |
Dec 30, 2020 | 5.854 | 5.975 | 5.854 | 5.870 | 145,088 | +0.02(+0.41%) |
Dec 29, 2020 | 5.951 | 5.953 | 5.733 | 5.846 | 243,133 | -0.09(-1.56%) |
Dec 28, 2020 | 5.983 | 6.072 | 5.918 | 5.939 | 206,669 | +0.02(+0.34%) |
Dec 24, 2020 | 5.894 | 5.983 | 5.886 | 5.918 | 51,343 | +0.02(+0.27%) |
Dec 23, 2020 | 5.902 | 5.951 | 5.854 | 5.902 | 111,326 | +0.00(+0.00%) |
Dec 22, 2020 | 5.757 | 5.959 | 5.660 | 5.902 | 205,659 | +0.15(+2.52%) |
Dec 21, 2020 | 5.830 | 5.935 | 5.677 | 5.757 | 231,540 | -0.17(-2.86%) |
Dec 18, 2020 | 5.975 | 6.120 | 5.878 | 5.927 | 941,297 | -0.02(-0.27%) |
Dec 17, 2020 | 5.789 | 6.072 | 5.773 | 5.943 | 377,867 | +0.18(+3.08%) |
Dec 16, 2020 | 5.693 | 5.822 | 5.693 | 5.765 | 286,758 | +0.08(+1.42%) |
Dec 15, 2020 | 5.717 | 5.733 | 5.612 | 5.685 | 384,478 | +0.00(+0.00%) |
Dec 14, 2020 | 5.660 | 5.789 | 5.628 | 5.685 | 248,374 | +0.07(+1.29%) |
Dec 11, 2020 | 5.636 | 5.668 | 5.564 | 5.612 | 206,242 | -0.03(-0.57%) |
Dec 10, 2020 | 5.636 | 5.749 | 5.612 | 5.644 | 234,939 | +0.01(+0.14%) |
Dec 09, 2020 | 5.693 | 5.757 | 5.588 | 5.636 | 371,559 | -0.01(-0.14%) |
Dec 08, 2020 | 5.604 | 5.705 | 5.604 | 5.644 | 313,218 | +0.03(+0.57%) |
Dec 07, 2020 | 5.652 | 5.674 | 5.540 | 5.612 | 205,626 | -0.02(-0.29%) |
Dec 04, 2020 | 5.701 | 5.725 | 5.588 | 5.628 | 217,899 | -0.02(-0.43%) |
Dec 03, 2020 | 5.660 | 5.733 | 5.588 | 5.652 | 339,498 | +0.02(+0.29%) |
Dec 02, 2020 | 5.612 | 5.765 | 5.564 | 5.636 | 435,373 | +0.02(+0.29%) |