Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.200 | 5.208 | 4.941 | 5.111 | 429,471 | -0.05(-0.94%) |
Feb 25, 2021 | 5.208 | 5.256 | 5.127 | 5.159 | 167,100 | -0.10(-1.85%) |
Feb 24, 2021 | 5.248 | 5.353 | 5.200 | 5.256 | 266,671 | +0.02(+0.46%) |
Feb 23, 2021 | 5.087 | 5.378 | 5.014 | 5.232 | 377,384 | +0.07(+1.41%) |
Feb 22, 2021 | 5.119 | 5.192 | 5.054 | 5.159 | 214,285 | +0.01(+0.16%) |
Feb 19, 2021 | 5.184 | 5.224 | 5.107 | 5.151 | 228,276 | +0.00(+0.00%) |
Feb 18, 2021 | 5.224 | 5.248 | 5.111 | 5.151 | 293,689 | -0.07(-1.39%) |
Feb 17, 2021 | 5.103 | 5.312 | 5.095 | 5.224 | 233,052 | +0.13(+2.54%) |
Feb 16, 2021 | 5.184 | 5.224 | 5.062 | 5.095 | 335,629 | -0.09(-1.72%) |
Feb 12, 2021 | 5.273 | 5.273 | 5.151 | 5.184 | 189,818 | -0.06(-1.08%) |
Feb 11, 2021 | 5.264 | 5.298 | 5.175 | 5.240 | 168,464 | +0.02(+0.31%) |
Feb 10, 2021 | 5.264 | 5.378 | 5.192 | 5.224 | 306,712 | +0.01(+0.16%) |
Feb 09, 2021 | 5.483 | 5.556 | 5.167 | 5.216 | 519,054 | -0.24(-4.44%) |
Feb 08, 2021 | 5.523 | 5.564 | 5.426 | 5.459 | 276,435 | -0.04(-0.74%) |
Feb 05, 2021 | 5.370 | 5.531 | 5.361 | 5.499 | 242,002 | +0.17(+3.19%) |
Feb 04, 2021 | 5.329 | 5.455 | 5.240 | 5.329 | 311,268 | +0.06(+1.23%) |
Feb 03, 2021 | 5.523 | 5.596 | 5.046 | 5.264 | 475,704 | -0.26(-4.69%) |
Feb 02, 2021 | 5.345 | 5.539 | 5.256 | 5.523 | 280,935 | +0.27(+5.08%) |
Feb 01, 2021 | 5.256 | 5.442 | 5.216 | 5.256 | 344,353 | +0.03(+0.62%) |
Jan 29, 2021 | 5.256 | 6.046 | 5.143 | 5.224 | 328,564 | -0.05(-0.92%) |
Jan 28, 2021 | 5.353 | 5.434 | 5.216 | 5.273 | 293,271 | -0.05(-0.91%) |
Jan 27, 2021 | 5.378 | 5.480 | 5.192 | 5.321 | 368,514 | -0.14(-2.52%) |
Jan 26, 2021 | 5.596 | 5.721 | 5.434 | 5.459 | 324,562 | -0.10(-1.75%) |
Jan 25, 2021 | 5.685 | 5.781 | 5.507 | 5.556 | 375,735 | -0.12(-2.14%) |
Jan 22, 2021 | 5.725 | 5.822 | 5.653 | 5.677 | 401,895 | -0.10(-1.68%) |
Jan 21, 2021 | 5.790 | 5.839 | 5.677 | 5.774 | 200,623 | -0.02(-0.28%) |
Jan 20, 2021 | 5.814 | 5.830 | 5.717 | 5.790 | 246,453 | -0.02(-0.42%) |
Jan 19, 2021 | 5.952 | 5.952 | 5.782 | 5.814 | 227,415 | -0.06(-1.10%) |
Jan 15, 2021 | 5.960 | 5.960 | 5.798 | 5.879 | 175,968 | -0.11(-1.76%) |
Jan 14, 2021 | 5.936 | 6.024 | 5.928 | 5.984 | 181,665 | +0.09(+1.51%) |
Jan 13, 2021 | 6.025 | 6.033 | 5.863 | 5.895 | 171,180 | -0.13(-2.15%) |
Jan 12, 2021 | 6.081 | 6.118 | 5.936 | 6.025 | 249,029 | -0.05(-0.80%) |
Jan 11, 2021 | 6.170 | 6.219 | 6.016 | 6.073 | 178,120 | -0.11(-1.83%) |
Jan 08, 2021 | 6.259 | 6.300 | 6.089 | 6.186 | 203,544 | -0.05(-0.78%) |
Jan 07, 2021 | 6.162 | 6.308 | 6.105 | 6.235 | 266,123 | +0.08(+1.31%) |
Jan 06, 2021 | 5.960 | 6.308 | 5.928 | 6.154 | 354,549 | +0.21(+3.54%) |
Jan 05, 2021 | 5.879 | 5.964 | 5.855 | 5.944 | 237,135 | +0.07(+1.24%) |
Jan 04, 2021 | 5.928 | 5.996 | 5.790 | 5.871 | 176,831 | -0.01(-0.14%) |
Dec 31, 2020 | 5.879 | 5.879 | 5.879 | 144,669 | -0.01(-0.14%) | |
Dec 30, 2020 | 5.871 | 5.992 | 5.871 | 5.887 | 144,669 | +0.02(+0.41%) |
Dec 29, 2020 | 5.968 | 5.970 | 5.750 | 5.863 | 242,431 | -0.09(-1.56%) |
Dec 28, 2020 | 6.000 | 6.089 | 5.936 | 5.956 | 206,073 | +0.02(+0.34%) |
Dec 24, 2020 | 5.911 | 6.000 | 5.903 | 5.936 | 51,195 | +0.02(+0.27%) |
Dec 23, 2020 | 5.919 | 5.968 | 5.871 | 5.919 | 111,004 | +0.00(+0.00%) |
Dec 22, 2020 | 5.774 | 5.976 | 5.677 | 5.919 | 205,065 | +0.15(+2.52%) |
Dec 21, 2020 | 5.847 | 5.952 | 5.693 | 5.774 | 230,872 | -0.17(-2.86%) |
Dec 18, 2020 | 5.992 | 6.138 | 5.895 | 5.944 | 938,580 | -0.02(-0.27%) |
Dec 17, 2020 | 5.806 | 6.089 | 5.790 | 5.960 | 376,776 | +0.18(+3.08%) |
Dec 16, 2020 | 5.709 | 5.839 | 5.709 | 5.782 | 285,930 | +0.08(+1.42%) |
Dec 15, 2020 | 5.733 | 5.750 | 5.628 | 5.701 | 383,368 | +0.00(+0.00%) |
Dec 14, 2020 | 5.677 | 5.806 | 5.645 | 5.701 | 247,657 | +0.07(+1.29%) |
Dec 11, 2020 | 5.653 | 5.685 | 5.580 | 5.628 | 205,646 | -0.03(-0.57%) |
Dec 10, 2020 | 5.653 | 5.766 | 5.628 | 5.661 | 234,261 | +0.01(+0.14%) |
Dec 09, 2020 | 5.709 | 5.774 | 5.604 | 5.653 | 370,486 | -0.01(-0.14%) |
Dec 08, 2020 | 5.620 | 5.721 | 5.620 | 5.661 | 312,314 | +0.03(+0.57%) |
Dec 07, 2020 | 5.669 | 5.690 | 5.556 | 5.628 | 205,033 | -0.02(-0.29%) |
Dec 04, 2020 | 5.717 | 5.742 | 5.604 | 5.645 | 217,270 | -0.02(-0.43%) |
Dec 03, 2020 | 5.677 | 5.750 | 5.604 | 5.669 | 338,518 | +0.02(+0.29%) |
Dec 02, 2020 | 5.628 | 5.782 | 5.580 | 5.653 | 434,116 | +0.02(+0.29%) |