Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.917 | 6.006 | 5.569 | 5.703 | 1,245,672 | -0.26(-4.34%) |
Feb 25, 2021 | 6.435 | 6.486 | 5.962 | 5.962 | 1,341,177 | -0.45(-6.96%) |
Feb 24, 2021 | 6.194 | 6.506 | 6.194 | 6.408 | 1,208,463 | +0.21(+3.46%) |
Feb 23, 2021 | 5.854 | 6.310 | 5.792 | 6.194 | 1,311,624 | +0.27(+4.52%) |
Feb 22, 2021 | 5.640 | 5.988 | 5.520 | 5.926 | 1,577,423 | +0.25(+4.40%) |
Feb 19, 2021 | 5.399 | 5.703 | 5.399 | 5.676 | 730,349 | +0.31(+5.82%) |
Feb 18, 2021 | 5.667 | 5.765 | 5.364 | 5.364 | 780,631 | -0.31(-5.50%) |
Feb 17, 2021 | 5.614 | 5.817 | 5.543 | 5.676 | 1,063,402 | +0.14(+2.56%) |
Feb 16, 2021 | 5.526 | 5.649 | 5.384 | 5.535 | 1,024,333 | +0.18(+3.30%) |
Feb 12, 2021 | 5.146 | 5.358 | 5.057 | 5.358 | 808,723 | +0.19(+3.77%) |
Feb 11, 2021 | 5.013 | 5.163 | 4.907 | 5.163 | 925,765 | +0.16(+3.18%) |
Feb 10, 2021 | 5.172 | 5.199 | 4.933 | 5.004 | 719,483 | -0.10(-1.91%) |
Feb 09, 2021 | 5.234 | 5.234 | 4.916 | 5.101 | 950,608 | -0.11(-2.04%) |
Feb 08, 2021 | 5.260 | 5.287 | 5.084 | 5.207 | 869,401 | +0.13(+2.61%) |
Feb 05, 2021 | 5.066 | 5.084 | 4.947 | 5.075 | 918,212 | +0.13(+2.68%) |
Feb 04, 2021 | 5.199 | 5.199 | 4.650 | 4.942 | 1,127,257 | +0.05(+1.08%) |
Feb 03, 2021 | 4.730 | 4.933 | 4.730 | 4.889 | 1,065,465 | +0.16(+3.36%) |
Feb 02, 2021 | 4.907 | 4.942 | 4.712 | 4.730 | 727,559 | -0.07(-1.47%) |
Feb 01, 2021 | 4.474 | 4.818 | 4.429 | 4.801 | 1,837,932 | +0.44(+10.14%) |
Jan 29, 2021 | 4.589 | 4.650 | 4.341 | 4.359 | 742,555 | -0.18(-3.90%) |
Jan 28, 2021 | 4.615 | 4.739 | 4.518 | 4.535 | 1,406,810 | -0.05(-1.16%) |
Jan 27, 2021 | 4.544 | 4.686 | 4.337 | 4.589 | 1,057,918 | -0.06(-1.33%) |
Jan 26, 2021 | 4.907 | 4.960 | 4.642 | 4.650 | 644,490 | -0.19(-4.01%) |
Jan 25, 2021 | 4.960 | 4.960 | 4.659 | 4.845 | 854,589 | -0.11(-2.32%) |
Jan 22, 2021 | 4.721 | 4.986 | 4.606 | 4.960 | 757,146 | +0.14(+2.94%) |
Jan 21, 2021 | 5.260 | 5.260 | 4.748 | 4.818 | 1,172,188 | -0.41(-7.78%) |
Jan 20, 2021 | 5.199 | 5.283 | 5.163 | 5.225 | 762,662 | +0.11(+2.25%) |
Jan 19, 2021 | 5.048 | 5.172 | 5.039 | 5.110 | 908,342 | +0.14(+2.85%) |
Jan 15, 2021 | 5.075 | 5.146 | 4.907 | 4.969 | 1,122,824 | -0.24(-4.58%) |
Jan 14, 2021 | 5.216 | 5.340 | 5.101 | 5.207 | 632,680 | +0.03(+0.51%) |
Jan 13, 2021 | 5.508 | 5.535 | 5.119 | 5.181 | 670,176 | -0.33(-5.94%) |
Jan 12, 2021 | 5.101 | 5.526 | 5.013 | 5.508 | 876,633 | +0.46(+9.11%) |
Jan 11, 2021 | 4.730 | 5.066 | 4.730 | 5.048 | 509,162 | +0.23(+4.77%) |
Jan 08, 2021 | 4.978 | 4.996 | 4.743 | 4.818 | 898,983 | -0.16(-3.20%) |
Jan 07, 2021 | 4.969 | 5.172 | 4.916 | 4.978 | 896,521 | +0.07(+1.44%) |
Jan 06, 2021 | 4.421 | 5.075 | 4.421 | 4.907 | 1,813,930 | +0.58(+13.50%) |
Jan 05, 2021 | 4.120 | 4.372 | 4.076 | 4.323 | 1,432,427 | +0.22(+5.39%) |
Jan 04, 2021 | 3.934 | 4.173 | 3.855 | 4.102 | 1,691,791 | +0.26(+6.67%) |
Dec 31, 2020 | 3.846 | 3.846 | 3.846 | 1,912,534 | -0.04(-1.14%) | |
Dec 30, 2020 | 3.793 | 3.961 | 3.793 | 3.890 | 1,912,534 | +0.08(+2.09%) |
Dec 29, 2020 | 3.925 | 3.996 | 3.740 | 3.811 | 1,318,926 | -0.11(-2.71%) |
Dec 28, 2020 | 3.766 | 3.987 | 3.762 | 3.917 | 1,591,163 | +0.17(+4.48%) |
Dec 24, 2020 | 3.802 | 3.802 | 3.651 | 3.749 | 772,302 | -0.04(-1.17%) |
Dec 23, 2020 | 3.819 | 3.828 | 3.740 | 3.793 | 949,457 | +0.01(+0.23%) |
Dec 22, 2020 | 4.032 | 4.067 | 3.775 | 3.784 | 758,049 | -0.25(-6.14%) |
Dec 21, 2020 | 4.058 | 4.120 | 3.925 | 4.032 | 912,307 | -0.04(-1.08%) |
Dec 18, 2020 | 4.350 | 4.350 | 3.925 | 4.076 | 2,623,996 | -0.26(-5.92%) |
Dec 17, 2020 | 4.465 | 4.500 | 4.261 | 4.332 | 707,329 | -0.09(-2.00%) |
Dec 16, 2020 | 4.456 | 4.474 | 4.323 | 4.421 | 1,054,598 | -0.01(-0.20%) |
Dec 15, 2020 | 4.412 | 4.474 | 4.200 | 4.429 | 894,461 | +0.06(+1.42%) |
Dec 14, 2020 | 4.500 | 4.571 | 4.367 | 4.367 | 1,198,558 | -0.07(-1.59%) |
Dec 11, 2020 | 4.721 | 4.765 | 4.403 | 4.438 | 1,230,503 | -0.34(-7.04%) |
Dec 10, 2020 | 4.748 | 4.836 | 4.703 | 4.774 | 512,438 | +0.02(+0.37%) |
Dec 09, 2020 | 4.916 | 4.982 | 4.686 | 4.757 | 716,918 | -0.13(-2.71%) |
Dec 08, 2020 | 4.739 | 4.907 | 4.633 | 4.889 | 745,876 | +0.15(+3.17%) |
Dec 07, 2020 | 4.562 | 4.787 | 4.518 | 4.739 | 807,346 | +0.15(+3.28%) |
Dec 04, 2020 | 4.297 | 4.606 | 4.292 | 4.589 | 893,667 | +0.36(+8.58%) |
Dec 03, 2020 | 4.332 | 4.332 | 4.200 | 4.226 | 623,322 | -0.08(-1.85%) |
Dec 02, 2020 | 4.076 | 4.306 | 4.049 | 4.306 | 508,939 | +0.19(+4.73%) |