Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.053 | 6.138 | 5.693 | 5.996 | 558,837 | +0.07(+1.12%) |
Feb 25, 2021 | 6.262 | 6.338 | 5.911 | 5.930 | 649,096 | -0.33(-5.30%) |
Feb 24, 2021 | 6.195 | 6.613 | 6.091 | 6.262 | 967,852 | +0.01(+0.15%) |
Feb 23, 2021 | 6.119 | 6.357 | 5.958 | 6.252 | 523,185 | +0.19(+3.13%) |
Feb 22, 2021 | 5.693 | 6.300 | 5.693 | 6.063 | 361,960 | +0.39(+6.86%) |
Feb 19, 2021 | 5.579 | 5.778 | 5.522 | 5.674 | 298,601 | +0.13(+2.40%) |
Feb 18, 2021 | 5.636 | 5.702 | 5.446 | 5.541 | 277,294 | -0.15(-2.67%) |
Feb 17, 2021 | 5.768 | 5.816 | 5.503 | 5.693 | 196,134 | -0.09(-1.48%) |
Feb 16, 2021 | 5.740 | 5.901 | 5.702 | 5.778 | 380,194 | +0.26(+4.64%) |
Feb 12, 2021 | 5.351 | 5.626 | 5.256 | 5.522 | 242,001 | +0.14(+2.65%) |
Feb 11, 2021 | 5.664 | 5.682 | 5.275 | 5.379 | 232,004 | -0.30(-5.34%) |
Feb 10, 2021 | 5.693 | 5.882 | 5.607 | 5.683 | 249,925 | +0.00(+0.00%) |
Feb 09, 2021 | 5.892 | 5.892 | 5.598 | 5.683 | 338,497 | -0.30(-5.07%) |
Feb 08, 2021 | 5.721 | 6.101 | 5.693 | 5.987 | 287,264 | +0.44(+7.86%) |
Feb 05, 2021 | 5.778 | 5.778 | 5.503 | 5.550 | 186,243 | -0.07(-1.18%) |
Feb 04, 2021 | 5.360 | 5.626 | 5.218 | 5.617 | 377,934 | +0.28(+5.34%) |
Feb 03, 2021 | 5.047 | 5.341 | 5.047 | 5.332 | 277,607 | +0.29(+5.84%) |
Feb 02, 2021 | 5.076 | 5.304 | 5.009 | 5.038 | 630,655 | +0.18(+3.71%) |
Feb 01, 2021 | 4.753 | 4.952 | 4.564 | 4.858 | 356,902 | +0.09(+1.99%) |
Jan 29, 2021 | 4.839 | 4.943 | 4.658 | 4.763 | 238,944 | -0.10(-2.14%) |
Jan 28, 2021 | 4.791 | 4.896 | 4.611 | 4.867 | 337,827 | +0.09(+1.99%) |
Jan 27, 2021 | 4.971 | 5.266 | 4.734 | 4.772 | 588,521 | -0.39(-7.54%) |
Jan 26, 2021 | 5.360 | 5.550 | 5.123 | 5.161 | 184,903 | -0.06(-1.09%) |
Jan 25, 2021 | 5.152 | 5.275 | 4.942 | 5.218 | 352,556 | -0.06(-1.08%) |
Jan 22, 2021 | 4.772 | 5.285 | 4.772 | 5.275 | 520,787 | +0.35(+7.13%) |
Jan 21, 2021 | 5.209 | 5.304 | 4.848 | 4.924 | 374,022 | -0.40(-7.49%) |
Jan 20, 2021 | 5.579 | 5.683 | 5.218 | 5.323 | 334,093 | -0.21(-3.77%) |
Jan 19, 2021 | 5.674 | 5.674 | 5.427 | 5.531 | 482,140 | -0.03(-0.51%) |
Jan 15, 2021 | 5.417 | 5.721 | 5.360 | 5.560 | 447,849 | -0.05(-0.85%) |
Jan 14, 2021 | 5.247 | 5.787 | 5.247 | 5.607 | 445,340 | +0.36(+6.87%) |
Jan 13, 2021 | 5.560 | 5.560 | 5.209 | 5.247 | 377,206 | -0.33(-5.95%) |
Jan 12, 2021 | 5.313 | 5.626 | 5.304 | 5.579 | 476,022 | +0.33(+6.33%) |
Jan 11, 2021 | 5.057 | 5.275 | 5.047 | 5.247 | 475,121 | +0.03(+0.55%) |
Jan 08, 2021 | 5.228 | 5.342 | 5.043 | 5.218 | 473,778 | +0.07(+1.29%) |
Jan 07, 2021 | 5.095 | 5.275 | 5.019 | 5.152 | 485,930 | +0.11(+2.26%) |
Jan 06, 2021 | 4.639 | 5.142 | 4.431 | 5.038 | 1,085,853 | +0.63(+14.19%) |
Jan 05, 2021 | 4.042 | 4.592 | 4.042 | 4.412 | 489,210 | +0.43(+10.71%) |
Jan 04, 2021 | 3.975 | 4.203 | 3.852 | 3.985 | 326,459 | +0.09(+2.44%) |
Dec 31, 2020 | 3.890 | 3.890 | 3.890 | 258,136 | +0.06(+1.49%) | |
Dec 30, 2020 | 3.795 | 3.918 | 3.786 | 3.833 | 258,136 | +0.06(+1.51%) |
Dec 29, 2020 | 3.994 | 4.004 | 3.700 | 3.776 | 313,092 | -0.18(-4.56%) |
Dec 28, 2020 | 4.080 | 4.184 | 3.947 | 3.956 | 168,897 | -0.04(-0.95%) |
Dec 24, 2020 | 4.089 | 4.099 | 3.899 | 3.994 | 144,926 | -0.07(-1.64%) |
Dec 23, 2020 | 3.985 | 4.118 | 3.956 | 4.061 | 437,620 | +0.16(+4.14%) |
Dec 22, 2020 | 3.880 | 4.004 | 3.861 | 3.899 | 314,441 | +0.00(+0.00%) |
Dec 21, 2020 | 3.842 | 4.080 | 3.795 | 3.899 | 419,530 | -0.18(-4.42%) |
Dec 18, 2020 | 4.288 | 4.298 | 3.918 | 4.080 | 2,386,073 | -0.21(-4.87%) |
Dec 17, 2020 | 4.345 | 4.478 | 4.260 | 4.288 | 430,254 | -0.03(-0.66%) |
Dec 16, 2020 | 4.545 | 4.545 | 4.279 | 4.317 | 368,501 | -0.13(-2.98%) |
Dec 15, 2020 | 4.497 | 4.545 | 4.288 | 4.450 | 385,822 | +0.11(+2.63%) |
Dec 14, 2020 | 4.649 | 4.706 | 4.250 | 4.336 | 466,350 | -0.26(-5.58%) |
Dec 11, 2020 | 4.649 | 4.734 | 4.488 | 4.592 | 192,041 | -0.14(-3.01%) |
Dec 10, 2020 | 4.488 | 4.839 | 4.374 | 4.734 | 247,235 | +0.28(+6.40%) |
Dec 09, 2020 | 4.573 | 4.744 | 4.402 | 4.450 | 246,203 | -0.04(-0.85%) |
Dec 08, 2020 | 4.326 | 4.540 | 4.307 | 4.488 | 417,148 | +0.07(+1.50%) |
Dec 07, 2020 | 4.706 | 4.706 | 4.349 | 4.421 | 267,241 | -0.31(-6.61%) |
Dec 04, 2020 | 4.402 | 4.744 | 4.402 | 4.734 | 260,762 | +0.46(+10.64%) |
Dec 03, 2020 | 4.345 | 4.431 | 4.241 | 4.279 | 206,413 | -0.05(-1.10%) |
Dec 02, 2020 | 4.175 | 4.488 | 4.118 | 4.326 | 259,872 | +0.09(+2.24%) |