Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.110 | 5.360 | 4.822 | 4.930 | 48,600 | -0.29(-5.56%) |
Feb 25, 2021 | 5.960 | 6.110 | 5.180 | 5.220 | 61,797 | -0.57(-9.84%) |
Feb 24, 2021 | 5.110 | 5.900 | 5.020 | 5.790 | 75,030 | +0.84(+16.97%) |
Feb 23, 2021 | 5.270 | 5.476 | 4.760 | 4.950 | 198,857 | -0.85(-14.66%) |
Feb 22, 2021 | 6.710 | 6.990 | 5.759 | 5.800 | 105,071 | -1.06(-15.45%) |
Feb 19, 2021 | 7.080 | 7.390 | 6.760 | 6.860 | 106,500 | +0.05(+0.73%) |
Feb 18, 2021 | 6.440 | 7.470 | 6.110 | 6.810 | 391,515 | +0.36(+5.58%) |
Feb 17, 2021 | 6.350 | 6.650 | 6.100 | 6.450 | 49,819 | -0.01(-0.15%) |
Feb 16, 2021 | 6.650 | 6.700 | 6.250 | 6.460 | 57,164 | -0.29(-4.30%) |
Feb 12, 2021 | 6.170 | 6.850 | 5.950 | 6.750 | 210,400 | -0.05(-0.74%) |
Feb 11, 2021 | 5.790 | 7.830 | 5.670 | 6.800 | 726,973 | +0.99(+17.04%) |
Feb 10, 2021 | 6.060 | 6.062 | 5.430 | 5.810 | 77,653 | -0.20(-3.33%) |
Feb 09, 2021 | 5.620 | 6.200 | 5.570 | 6.010 | 163,931 | +0.34(+6.00%) |
Feb 08, 2021 | 5.550 | 5.689 | 5.500 | 5.670 | 60,940 | +0.31(+5.78%) |
Feb 05, 2021 | 5.740 | 5.750 | 5.250 | 5.360 | 42,100 | -0.31(-5.47%) |
Feb 04, 2021 | 5.220 | 5.680 | 5.210 | 5.670 | 58,114 | +0.52(+10.10%) |
Feb 03, 2021 | 5.070 | 5.340 | 5.070 | 5.150 | 47,606 | +0.03(+0.59%) |
Feb 02, 2021 | 5.040 | 5.150 | 4.892 | 5.120 | 15,133 | +0.07(+1.39%) |
Feb 01, 2021 | 4.870 | 5.080 | 4.800 | 5.050 | 47,983 | +0.24(+4.99%) |
Jan 29, 2021 | 4.920 | 5.070 | 4.780 | 4.810 | 38,400 | -0.15(-3.02%) |
Jan 28, 2021 | 5.080 | 5.090 | 4.760 | 4.960 | 27,916 | -0.05(-1.00%) |
Jan 27, 2021 | 5.450 | 5.460 | 4.900 | 5.010 | 117,501 | -0.71(-12.41%) |
Jan 26, 2021 | 5.400 | 5.740 | 5.020 | 5.720 | 179,575 | +0.58(+11.28%) |
Jan 25, 2021 | 5.180 | 5.250 | 4.730 | 5.140 | 149,656 | +0.24(+4.90%) |
Jan 22, 2021 | 4.920 | 4.980 | 4.760 | 4.900 | 36,500 | -0.03(-0.61%) |
Jan 21, 2021 | 4.900 | 5.000 | 4.670 | 4.930 | 49,095 | +0.14(+2.92%) |
Jan 20, 2021 | 5.050 | 5.230 | 4.630 | 4.790 | 88,130 | -0.29(-5.71%) |
Jan 19, 2021 | 4.690 | 5.090 | 4.550 | 5.080 | 139,381 | +0.52(+11.40%) |
Jan 15, 2021 | 4.820 | 4.820 | 4.410 | 4.560 | 77,200 | -0.14(-2.98%) |
Jan 14, 2021 | 4.200 | 5.110 | 4.190 | 4.700 | 133,021 | +0.48(+11.37%) |
Jan 13, 2021 | 4.320 | 4.320 | 4.100 | 4.220 | 34,590 | -0.06(-1.40%) |
Jan 12, 2021 | 4.110 | 4.470 | 4.020 | 4.280 | 134,109 | +0.15(+3.63%) |
Jan 11, 2021 | 4.210 | 4.306 | 4.080 | 4.130 | 26,659 | -0.05(-1.20%) |
Jan 08, 2021 | 4.170 | 4.334 | 4.100 | 4.180 | 20,800 | +0.04(+0.97%) |
Jan 07, 2021 | 4.100 | 4.220 | 4.040 | 4.140 | 25,472 | +0.10(+2.48%) |
Jan 06, 2021 | 3.960 | 4.330 | 3.960 | 4.040 | 46,441 | +0.07(+1.76%) |
Jan 05, 2021 | 3.840 | 4.100 | 3.830 | 3.970 | 31,013 | +0.14(+3.66%) |
Jan 04, 2021 | 3.810 | 3.880 | 3.710 | 3.830 | 40,830 | +0.20(+5.51%) |
Dec 31, 2020 | 3.630 | 3.630 | 3.630 | 134,736 | -0.06(-1.63%) | |
Dec 30, 2020 | 3.940 | 3.970 | 3.650 | 3.690 | 134,736 | -0.32(-7.98%) |
Dec 29, 2020 | 4.200 | 4.200 | 3.900 | 4.010 | 95,938 | -0.24(-5.65%) |
Dec 28, 2020 | 4.560 | 4.620 | 4.110 | 4.250 | 151,437 | -0.22(-4.92%) |
Dec 24, 2020 | 4.570 | 4.650 | 4.380 | 4.470 | 28,000 | -0.19(-4.08%) |
Dec 23, 2020 | 4.350 | 5.330 | 4.350 | 4.660 | 164,158 | +0.32(+7.37%) |
Dec 22, 2020 | 4.310 | 4.380 | 4.100 | 4.340 | 44,456 | -0.05(-1.14%) |
Dec 21, 2020 | 4.260 | 4.420 | 4.240 | 4.390 | 13,112 | +0.04(+0.92%) |
Dec 18, 2020 | 4.470 | 4.600 | 4.260 | 4.350 | 111,900 | -0.20(-4.40%) |
Dec 17, 2020 | 4.640 | 4.640 | 4.480 | 4.550 | 9,776 | -0.01(-0.22%) |
Dec 16, 2020 | 4.440 | 4.630 | 4.410 | 4.560 | 14,067 | +0.12(+2.70%) |
Dec 15, 2020 | 4.400 | 4.480 | 4.300 | 4.440 | 14,447 | +0.09(+2.07%) |
Dec 14, 2020 | 4.390 | 4.465 | 4.220 | 4.350 | 28,738 | -0.10(-2.25%) |
Dec 11, 2020 | 4.330 | 4.475 | 4.313 | 4.450 | 24,300 | +0.05(+1.14%) |
Dec 10, 2020 | 4.310 | 4.470 | 4.310 | 4.400 | 19,313 | -0.08(-1.79%) |
Dec 09, 2020 | 4.460 | 4.660 | 4.380 | 4.480 | 46,934 | +0.02(+0.45%) |
Dec 08, 2020 | 4.450 | 4.510 | 4.300 | 4.460 | 65,872 | -0.07(-1.55%) |
Dec 07, 2020 | 4.700 | 4.700 | 4.400 | 4.530 | 28,834 | -0.13(-2.79%) |
Dec 04, 2020 | 4.700 | 4.775 | 4.589 | 4.660 | 18,400 | +0.02(+0.43%) |
Dec 03, 2020 | 4.750 | 4.750 | 4.500 | 4.640 | 16,100 | -0.04(-0.85%) |
Dec 02, 2020 | 4.420 | 4.730 | 4.360 | 4.680 | 28,288 | +0.08(+1.74%) |