Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.319 | 5.371 | 5.253 | 5.282 | 184,070 | +0.03(+0.56%) |
Feb 25, 2021 | 5.400 | 5.437 | 5.253 | 5.253 | 248,151 | -0.14(-2.60%) |
Feb 24, 2021 | 5.349 | 5.400 | 5.349 | 5.393 | 76,995 | +0.06(+1.11%) |
Feb 23, 2021 | 5.371 | 5.371 | 5.319 | 5.334 | 108,895 | -0.07(-1.23%) |
Feb 22, 2021 | 5.327 | 5.415 | 5.290 | 5.400 | 109,234 | +0.06(+1.10%) |
Feb 19, 2021 | 5.400 | 5.400 | 5.327 | 5.341 | 87,697 | -0.02(-0.41%) |
Feb 18, 2021 | 5.349 | 5.423 | 5.349 | 5.364 | 77,895 | -0.05(-0.95%) |
Feb 17, 2021 | 5.393 | 5.459 | 5.382 | 5.415 | 125,801 | +0.04(+0.69%) |
Feb 16, 2021 | 5.312 | 5.408 | 5.312 | 5.378 | 162,468 | +0.10(+1.82%) |
Feb 12, 2021 | 5.282 | 5.297 | 5.238 | 5.282 | 110,198 | -0.01(-0.14%) |
Feb 11, 2021 | 5.327 | 5.327 | 5.275 | 5.290 | 121,314 | -0.01(-0.14%) |
Feb 10, 2021 | 5.327 | 5.334 | 5.268 | 5.297 | 110,748 | +0.01(+0.28%) |
Feb 09, 2021 | 5.312 | 5.334 | 5.268 | 5.282 | 115,315 | -0.03(-0.56%) |
Feb 08, 2021 | 5.341 | 5.356 | 5.312 | 5.312 | 112,581 | +0.01(+0.28%) |
Feb 05, 2021 | 5.245 | 5.356 | 5.201 | 5.297 | 225,547 | +0.06(+1.13%) |
Feb 04, 2021 | 5.253 | 5.275 | 5.216 | 5.238 | 91,245 | +0.02(+0.42%) |
Feb 03, 2021 | 5.216 | 5.264 | 5.164 | 5.216 | 197,687 | +0.01(+0.28%) |
Feb 02, 2021 | 5.127 | 5.209 | 5.127 | 5.201 | 124,860 | +0.11(+2.17%) |
Feb 01, 2021 | 5.135 | 5.172 | 5.024 | 5.091 | 214,595 | +0.00(+0.00%) |
Jan 29, 2021 | 5.164 | 5.186 | 5.039 | 5.091 | 132,292 | -0.09(-1.71%) |
Jan 28, 2021 | 5.201 | 5.238 | 5.164 | 5.179 | 180,050 | +0.01(+0.14%) |
Jan 27, 2021 | 5.186 | 5.223 | 5.164 | 5.172 | 102,908 | -0.06(-1.13%) |
Jan 26, 2021 | 5.253 | 5.268 | 5.216 | 5.231 | 169,228 | -0.04(-0.70%) |
Jan 25, 2021 | 5.275 | 5.304 | 5.253 | 5.268 | 72,968 | -0.04(-0.70%) |
Jan 22, 2021 | 5.304 | 5.319 | 5.245 | 5.304 | 111,553 | -0.02(-0.42%) |
Jan 21, 2021 | 5.349 | 5.349 | 5.290 | 5.327 | 95,585 | +0.01(+0.14%) |
Jan 20, 2021 | 5.364 | 5.378 | 5.297 | 5.319 | 116,018 | -0.01(-0.14%) |
Jan 19, 2021 | 5.319 | 5.386 | 5.319 | 5.327 | 159,359 | +0.00(+0.00%) |
Jan 15, 2021 | 5.312 | 5.356 | 5.260 | 5.327 | 187,730 | +0.03(+0.56%) |
Jan 14, 2021 | 5.282 | 5.327 | 5.253 | 5.297 | 238,647 | +0.03(+0.56%) |
Jan 13, 2021 | 5.231 | 5.282 | 5.201 | 5.268 | 188,806 | +0.05(+0.99%) |
Jan 12, 2021 | 5.238 | 5.238 | 5.157 | 5.216 | 150,153 | +0.01(+0.14%) |
Jan 11, 2021 | 5.216 | 5.253 | 5.194 | 5.209 | 121,894 | -0.07(-1.40%) |
Jan 08, 2021 | 5.238 | 5.297 | 5.209 | 5.282 | 156,825 | +0.07(+1.42%) |
Jan 07, 2021 | 5.223 | 5.245 | 5.186 | 5.209 | 128,361 | -0.01(-0.28%) |
Jan 06, 2021 | 5.105 | 5.268 | 5.061 | 5.223 | 244,165 | +0.11(+2.16%) |
Jan 05, 2021 | 4.973 | 5.157 | 4.965 | 5.113 | 311,898 | +0.15(+2.97%) |
Jan 04, 2021 | 5.002 | 5.043 | 4.936 | 4.965 | 91,997 | -0.01(-0.30%) |
Dec 31, 2020 | 4.980 | 4.980 | 4.980 | 256,423 | -0.04(-0.88%) | |
Dec 30, 2020 | 5.135 | 5.172 | 4.987 | 5.024 | 256,423 | -0.05(-1.02%) |
Dec 29, 2020 | 5.105 | 5.105 | 5.002 | 5.076 | 197,843 | -0.03(-0.58%) |
Dec 28, 2020 | 4.995 | 5.157 | 4.980 | 5.105 | 345,478 | +0.10(+2.06%) |
Dec 24, 2020 | 4.943 | 5.002 | 4.921 | 5.002 | 141,509 | +0.08(+1.65%) |
Dec 23, 2020 | 4.958 | 4.995 | 4.906 | 4.921 | 229,838 | -0.06(-1.19%) |
Dec 22, 2020 | 4.899 | 4.980 | 4.860 | 4.980 | 235,279 | +0.10(+1.96%) |
Dec 21, 2020 | 4.891 | 4.891 | 4.858 | 4.884 | 91,901 | -0.01(-0.30%) |
Dec 18, 2020 | 4.906 | 4.913 | 4.891 | 4.899 | 70,483 | -0.01(-0.15%) |
Dec 17, 2020 | 4.906 | 4.936 | 4.877 | 4.906 | 151,996 | +0.04(+0.76%) |
Dec 16, 2020 | 4.854 | 4.884 | 4.847 | 4.869 | 142,336 | +0.00(+0.00%) |
Dec 15, 2020 | 4.913 | 4.921 | 4.869 | 4.869 | 186,968 | -0.05(-1.05%) |
Dec 14, 2020 | 4.921 | 4.957 | 4.885 | 4.921 | 420,533 | +0.05(+1.03%) |
Dec 11, 2020 | 4.806 | 4.878 | 4.785 | 4.871 | 210,336 | +0.06(+1.19%) |
Dec 10, 2020 | 4.820 | 4.849 | 4.756 | 4.813 | 203,658 | +0.00(+0.00%) |
Dec 09, 2020 | 4.770 | 4.856 | 4.748 | 4.813 | 327,873 | +0.07(+1.52%) |
Dec 08, 2020 | 4.684 | 4.770 | 4.684 | 4.741 | 252,826 | +0.06(+1.23%) |
Dec 07, 2020 | 4.684 | 4.713 | 4.641 | 4.684 | 192,486 | -0.01(-0.15%) |
Dec 04, 2020 | 4.669 | 4.691 | 4.630 | 4.691 | 209,361 | +0.01(+0.15%) |
Dec 03, 2020 | 4.655 | 4.720 | 4.605 | 4.684 | 194,571 | +0.01(+0.31%) |
Dec 02, 2020 | 4.648 | 4.679 | 4.612 | 4.669 | 114,869 | +0.00(+0.00%) |